Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.060 | 4.060 | 3.880 | 4.021 | 9,141 | +0.20(+5.26%) |
May 30, 2018 | 3.700 | 3.820 | 3.700 | 3.820 | 8,881 | +0.04(+0.93%) |
May 29, 2018 | 3.760 | 3.828 | 3.710 | 3.785 | 3,296 | -0.02(-0.40%) |
May 25, 2018 | 3.800 | 3.800 | 3.800 | 0 | -0.10(-2.56%) | |
May 24, 2018 | 3.920 | 3.990 | 3.870 | 3.900 | 3,910 | +0.02(+0.52%) |
May 23, 2018 | 3.910 | 3.910 | 3.860 | 3.880 | 512 | -0.06(-1.57%) |
May 22, 2018 | 3.880 | 3.990 | 3.832 | 3.942 | 6,341 | +0.04(+1.08%) |
May 21, 2018 | 3.900 | 3.900 | 3.825 | 3.900 | 9,566 | +0.08(+2.06%) |
May 18, 2018 | 3.810 | 3.900 | 3.760 | 3.821 | 6,757 | +0.04(+1.09%) |
May 17, 2018 | 3.700 | 3.960 | 3.700 | 3.780 | 5,798 | +0.06(+1.61%) |
May 16, 2018 | 3.830 | 3.883 | 3.700 | 3.720 | 22,606 | -0.09(-2.36%) |
May 15, 2018 | 3.880 | 3.880 | 3.800 | 3.810 | 10,840 | -0.09(-2.31%) |
May 14, 2018 | 4.020 | 4.020 | 3.900 | 3.900 | 21,702 | -0.22(-5.36%) |
May 11, 2018 | 4.200 | 4.200 | 4.021 | 4.121 | 5,350 | -0.09(-2.11%) |
May 10, 2018 | 4.060 | 4.210 | 3.985 | 4.210 | 32,016 | +0.32(+8.23%) |
May 09, 2018 | 3.910 | 4.010 | 3.795 | 3.890 | 71,470 | -0.08(-2.02%) |
May 08, 2018 | 4.020 | 4.020 | 3.900 | 3.970 | 45,962 | -0.18(-4.34%) |
May 07, 2018 | 4.180 | 4.210 | 4.030 | 4.150 | 73,325 | -0.13(-3.04%) |
May 04, 2018 | 4.034 | 4.324 | 4.034 | 4.280 | 2,003 | +0.14(+3.38%) |
May 03, 2018 | 4.170 | 4.400 | 4.110 | 4.140 | 7,355 | -0.11(-2.59%) |
May 02, 2018 | 4.100 | 4.270 | 4.050 | 4.250 | 23,473 | +0.25(+6.25%) |
May 01, 2018 | 4.060 | 4.088 | 3.830 | 4.000 | 14,879 | -0.10(-2.44%) |
Apr 30, 2018 | 4.300 | 4.300 | 4.100 | 4.100 | 2,827 | -0.27(-6.22%) |
Apr 27, 2018 | 4.490 | 4.490 | 4.320 | 4.372 | 10,740 | -0.11(-2.41%) |
Apr 26, 2018 | 4.170 | 4.480 | 4.170 | 4.480 | 1,196 | +0.18(+4.16%) |
Apr 25, 2018 | 4.470 | 4.470 | 4.301 | 4.301 | 510 | -0.20(-4.38%) |
Apr 24, 2018 | 4.480 | 4.576 | 4.420 | 4.498 | 3,588 | -0.02(-0.49%) |
Apr 23, 2018 | 4.310 | 4.539 | 4.300 | 4.520 | 7,529 | -0.02(-0.44%) |
Apr 20, 2018 | 4.570 | 4.570 | 4.500 | 4.540 | 3,336 | -0.01(-0.22%) |
Apr 19, 2018 | 4.603 | 4.603 | 4.510 | 4.550 | 4,310 | -0.18(-3.82%) |
Apr 18, 2018 | 4.530 | 4.731 | 4.500 | 4.731 | 2,507 | +0.11(+2.40%) |
Apr 17, 2018 | 4.620 | 4.623 | 4.610 | 4.620 | 1,698 | +0.03(+0.65%) |
Apr 16, 2018 | 4.460 | 4.590 | 4.369 | 4.590 | 9,739 | +0.41(+9.74%) |
Apr 13, 2018 | 4.170 | 4.280 | 4.040 | 4.183 | 6,745 | -0.10(-2.45%) |
Apr 12, 2018 | 4.170 | 4.287 | 4.160 | 4.287 | 650 | -0.01(-0.34%) |
Apr 11, 2018 | 4.190 | 4.315 | 4.190 | 4.302 | 1,240 | +0.01(+0.28%) |
Apr 10, 2018 | 4.410 | 4.420 | 4.290 | 4.290 | 743 | +0.01(+0.23%) |
Apr 09, 2018 | 4.328 | 4.328 | 4.280 | 4.280 | 1,236 | +0.15(+3.63%) |
Apr 05, 2018 | 4.130 | 4.130 | 4.130 | 72 | -0.07(-1.67%) | |
Apr 04, 2018 | 4.320 | 4.320 | 4.010 | 4.200 | 6,561 | -0.10(-2.33%) |
Apr 03, 2018 | 4.360 | 4.480 | 4.250 | 4.300 | 15,602 | -0.29(-6.28%) |
Mar 29, 2018 | 4.588 | 4.588 | 4.588 | 117 | -0.15(-3.21%) | |
Mar 28, 2018 | 4.600 | 4.790 | 4.600 | 4.740 | 6,435 | +0.14(+3.04%) |
Mar 27, 2018 | 4.610 | 4.864 | 4.600 | 4.600 | 5,555 | -0.02(-0.43%) |
Mar 26, 2018 | 4.640 | 4.910 | 4.600 | 4.620 | 4,793 | -0.05(-1.07%) |
Mar 23, 2018 | 4.640 | 4.700 | 4.640 | 4.670 | 1,440 | -0.04(-0.85%) |
Mar 22, 2018 | 4.840 | 4.840 | 4.710 | 4.710 | 3,188 | -0.13(-2.69%) |
Mar 21, 2018 | 4.830 | 4.840 | 4.830 | 4.840 | 400 | -0.20(-3.87%) |
Mar 20, 2018 | 5.050 | 5.070 | 4.960 | 5.035 | 2,525 | +0.27(+5.78%) |
Mar 19, 2018 | 4.900 | 4.900 | 4.760 | 4.760 | 3,377 | -0.02(-0.37%) |
Mar 16, 2018 | 4.830 | 4.830 | 4.770 | 4.778 | 2,269 | -0.05(-1.08%) |
Mar 15, 2018 | 4.850 | 4.850 | 4.830 | 4.830 | 227 | -0.02(-0.41%) |
Mar 14, 2018 | 4.850 | 4.850 | 4.850 | 4.850 | 203 | -0.03(-0.61%) |
Mar 13, 2018 | 5.035 | 5.035 | 4.880 | 4.880 | 5,991 | +0.03(+0.62%) |
Mar 12, 2018 | 4.910 | 5.040 | 4.800 | 4.850 | 10,685 | -0.11(-2.22%) |
Mar 09, 2018 | 4.930 | 5.032 | 4.930 | 4.960 | 1,432 | +0.01(+0.20%) |
Mar 08, 2018 | 5.000 | 5.060 | 4.950 | 4.950 | 5,871 | -0.29(-5.49%) |
Mar 07, 2018 | 5.060 | 5.240 | 5.030 | 5.237 | 5,670 | +0.15(+2.90%) |
Mar 06, 2018 | 5.150 | 5.150 | 5.090 | 5.090 | 1,011 | -0.06(-1.17%) |
Mar 05, 2018 | 5.110 | 5.160 | 5.110 | 5.150 | 1,222 | +0.07(+1.38%) |
Mar 02, 2018 | 5.130 | 5.191 | 5.030 | 5.080 | 4,736 | +0.01(+0.20%) |