Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.290 | 4.340 | 4.210 | 4.310 | 315,606 | +0.02(+0.47%) |
Apr 27, 2018 | 4.270 | 4.340 | 4.185 | 4.290 | 326,761 | +0.03(+0.70%) |
Apr 26, 2018 | 4.230 | 4.290 | 4.210 | 4.260 | 219,679 | +0.03(+0.71%) |
Apr 25, 2018 | 4.200 | 4.260 | 4.060 | 4.230 | 518,300 | +0.05(+1.20%) |
Apr 24, 2018 | 4.120 | 4.280 | 4.120 | 4.180 | 363,674 | +0.04(+1.09%) |
Apr 23, 2018 | 4.580 | 4.590 | 4.120 | 4.135 | 534,039 | -0.46(-10.11%) |
Apr 20, 2018 | 4.550 | 4.620 | 4.405 | 4.600 | 463,203 | +0.03(+0.66%) |
Apr 19, 2018 | 4.320 | 4.640 | 4.280 | 4.570 | 457,243 | +0.26(+6.03%) |
Apr 18, 2018 | 4.230 | 4.460 | 4.170 | 4.310 | 776,055 | +0.10(+2.38%) |
Apr 17, 2018 | 4.090 | 4.280 | 4.050 | 4.210 | 633,780 | +0.14(+3.44%) |
Apr 16, 2018 | 4.150 | 4.229 | 4.055 | 4.070 | 578,020 | -0.04(-0.97%) |
Apr 13, 2018 | 4.180 | 4.270 | 4.050 | 4.110 | 1,949,904 | -0.07(-1.67%) |
Apr 12, 2018 | 4.250 | 4.290 | 4.170 | 4.180 | 316,605 | -0.05(-1.18%) |
Apr 11, 2018 | 4.210 | 4.300 | 4.190 | 4.230 | 312,698 | +0.00(+0.00%) |
Apr 10, 2018 | 4.190 | 4.275 | 4.160 | 4.230 | 333,671 | +0.09(+2.17%) |
Apr 09, 2018 | 4.190 | 4.280 | 4.090 | 4.140 | 297,297 | -0.08(-1.90%) |
Apr 06, 2018 | 4.320 | 4.420 | 4.150 | 4.220 | 249,862 | -0.13(-2.99%) |
Apr 05, 2018 | 4.220 | 4.400 | 4.200 | 4.350 | 385,762 | +0.16(+3.82%) |
Apr 04, 2018 | 4.030 | 4.260 | 4.020 | 4.190 | 609,840 | +0.12(+2.95%) |
Apr 03, 2018 | 4.120 | 4.190 | 4.060 | 4.070 | 397,417 | -0.04(-0.97%) |
Apr 02, 2018 | 4.230 | 4.290 | 4.070 | 4.110 | 412,159 | -0.12(-2.84%) |
Mar 29, 2018 | 4.230 | 4.230 | 4.230 | 0 | +0.15(+3.68%) | |
Mar 28, 2018 | 4.130 | 4.160 | 4.060 | 4.080 | 277,924 | -0.05(-1.21%) |
Mar 27, 2018 | 4.180 | 4.250 | 4.090 | 4.130 | 289,879 | -0.04(-0.96%) |
Mar 26, 2018 | 4.120 | 4.170 | 3.990 | 4.170 | 313,723 | +0.11(+2.71%) |
Mar 23, 2018 | 4.240 | 4.380 | 4.050 | 4.060 | 301,013 | -0.18(-4.25%) |
Mar 22, 2018 | 4.290 | 4.380 | 4.190 | 4.240 | 355,974 | -0.08(-1.85%) |
Mar 21, 2018 | 4.230 | 4.370 | 4.180 | 4.320 | 405,840 | +0.11(+2.61%) |
Mar 20, 2018 | 4.400 | 4.471 | 4.130 | 4.210 | 672,771 | +0.05(+1.20%) |
Mar 19, 2018 | 4.210 | 4.260 | 4.110 | 4.160 | 648,301 | -0.08(-1.89%) |
Mar 16, 2018 | 4.060 | 4.300 | 4.060 | 4.240 | 1,129,920 | +0.18(+4.43%) |
Mar 15, 2018 | 4.110 | 4.170 | 4.000 | 4.060 | 721,937 | -0.01(-0.25%) |
Mar 14, 2018 | 4.270 | 4.280 | 4.040 | 4.070 | 754,829 | -0.19(-4.46%) |
Mar 13, 2018 | 4.500 | 4.530 | 4.220 | 4.260 | 541,228 | -0.23(-5.12%) |
Mar 12, 2018 | 4.260 | 4.500 | 4.230 | 4.490 | 358,912 | +0.24(+5.65%) |
Mar 09, 2018 | 4.240 | 4.330 | 4.210 | 4.250 | 557,842 | +0.05(+1.19%) |
Mar 08, 2018 | 4.160 | 4.250 | 4.140 | 4.200 | 356,365 | +0.06(+1.45%) |
Mar 07, 2018 | 4.120 | 4.160 | 4.060 | 4.140 | 399,197 | +0.01(+0.24%) |
Mar 06, 2018 | 4.150 | 4.170 | 4.050 | 4.130 | 394,969 | -0.01(-0.24%) |
Mar 05, 2018 | 4.160 | 4.200 | 4.090 | 4.140 | 493,200 | -0.01(-0.24%) |
Mar 02, 2018 | 4.040 | 4.180 | 4.040 | 4.150 | 590,286 | +0.06(+1.47%) |
Mar 01, 2018 | 4.010 | 4.140 | 4.000 | 4.090 | 569,828 | +0.07(+1.74%) |
Feb 28, 2018 | 4.070 | 4.150 | 4.000 | 4.020 | 423,055 | -0.04(-0.99%) |
Feb 27, 2018 | 4.330 | 4.420 | 4.060 | 4.060 | 606,994 | -0.24(-5.58%) |
Feb 26, 2018 | 4.080 | 4.370 | 4.080 | 4.300 | 758,847 | +0.25(+6.04%) |
Feb 23, 2018 | 4.040 | 4.100 | 4.010 | 4.055 | 354,253 | +0.01(+0.25%) |
Feb 22, 2018 | 4.045 | 1,005,530 | -0.33(-7.65%) | |||
Feb 21, 2018 | 4.360 | 4.495 | 4.240 | 4.380 | 598,847 | +0.05(+1.15%) |
Feb 20, 2018 | 4.350 | 4.395 | 4.290 | 4.330 | 559,513 | +0.01(+0.23%) |
Feb 16, 2018 | 4.320 | 4.320 | 4.320 | 0 | +0.11(+2.61%) | |
Feb 15, 2018 | 3.800 | 4.280 | 3.800 | 4.210 | 2,143,046 | +0.42(+11.08%) |
Feb 14, 2018 | 4.010 | 4.120 | 3.770 | 3.790 | 4,060,230 | -0.25(-6.19%) |
Feb 13, 2018 | 4.190 | 4.240 | 4.040 | 4.040 | 472,564 | -0.17(-4.04%) |
Feb 12, 2018 | 4.130 | 4.270 | 4.130 | 4.210 | 354,134 | +0.08(+1.94%) |
Feb 09, 2018 | 4.120 | 4.170 | 4.000 | 4.130 | 503,459 | +0.04(+0.98%) |
Feb 08, 2018 | 4.230 | 4.110 | 4.090 | 519,866 | -0.06(-1.45%) | |
Feb 07, 2018 | 4.050 | 4.330 | 4.049 | 4.150 | 863,873 | +0.07(+1.72%) |
Feb 06, 2018 | 4.070 | 4.230 | 4.060 | 4.080 | 925,730 | -0.16(-3.77%) |
Feb 05, 2018 | 4.150 | 4.360 | 4.130 | 4.240 | 535,252 | +0.07(+1.68%) |
Feb 02, 2018 | 4.200 | 4.250 | 4.120 | 4.170 | 555,155 | -0.03(-0.71%) |