Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.030 | 5.053 | 5.015 | 5.046 | 129,947 | +0.05(+0.91%) |
May 30, 2018 | 4.993 | 5.015 | 4.993 | 5.000 | 67,418 | +0.00(+0.00%) |
May 29, 2018 | 5.008 | 5.008 | 4.993 | 5.000 | 121,224 | +0.04(+0.76%) |
May 25, 2018 | 4.962 | 4.962 | 4.962 | 0 | -0.02(-0.46%) | |
May 24, 2018 | 5.000 | 5.000 | 4.955 | 4.985 | 70,370 | +0.01(+0.15%) |
May 23, 2018 | 4.955 | 4.977 | 4.932 | 4.977 | 97,920 | +0.04(+0.77%) |
May 22, 2018 | 4.947 | 4.947 | 4.917 | 4.940 | 73,857 | +0.02(+0.46%) |
May 21, 2018 | 4.962 | 4.962 | 4.917 | 4.917 | 80,832 | -0.04(-0.76%) |
May 18, 2018 | 4.917 | 4.955 | 4.917 | 4.955 | 81,850 | +0.03(+0.62%) |
May 17, 2018 | 4.940 | 4.947 | 4.924 | 4.924 | 110,918 | -0.02(-0.31%) |
May 16, 2018 | 4.940 | 4.947 | 4.924 | 4.940 | 92,752 | +0.00(+0.00%) |
May 15, 2018 | 4.940 | 4.940 | 4.909 | 4.940 | 114,174 | -0.01(-0.15%) |
May 14, 2018 | 4.932 | 4.954 | 4.924 | 4.947 | 90,036 | +0.05(+0.92%) |
May 11, 2018 | 4.954 | 4.954 | 4.901 | 4.901 | 117,048 | -0.08(-1.52%) |
May 10, 2018 | 4.924 | 4.977 | 4.909 | 4.977 | 139,923 | +0.07(+1.38%) |
May 09, 2018 | 4.894 | 4.932 | 4.879 | 4.909 | 125,834 | +0.00(+0.00%) |
May 08, 2018 | 4.901 | 4.918 | 4.886 | 4.909 | 59,958 | -0.02(-0.31%) |
May 07, 2018 | 4.924 | 4.924 | 4.886 | 4.924 | 83,695 | +0.00(+0.00%) |
May 04, 2018 | 4.924 | 4.932 | 4.901 | 4.924 | 93,462 | -0.02(-0.31%) |
May 03, 2018 | 4.909 | 4.939 | 4.901 | 4.939 | 146,340 | +0.02(+0.31%) |
May 02, 2018 | 4.909 | 4.924 | 4.886 | 4.924 | 128,791 | -0.01(-0.15%) |
May 01, 2018 | 4.901 | 4.939 | 4.886 | 4.932 | 141,301 | +0.02(+0.46%) |
Apr 30, 2018 | 4.917 | 4.924 | 4.901 | 4.909 | 108,564 | -0.02(-0.31%) |
Apr 27, 2018 | 4.924 | 4.924 | 4.886 | 4.924 | 62,890 | +0.03(+0.62%) |
Apr 26, 2018 | 4.886 | 4.901 | 4.879 | 4.894 | 97,917 | +0.03(+0.62%) |
Apr 25, 2018 | 4.871 | 4.879 | 4.834 | 4.864 | 105,719 | -0.02(-0.46%) |
Apr 24, 2018 | 4.894 | 4.895 | 4.864 | 4.886 | 118,271 | -0.02(-0.31%) |
Apr 23, 2018 | 4.886 | 4.901 | 4.879 | 4.901 | 62,369 | +0.02(+0.31%) |
Apr 20, 2018 | 4.886 | 4.895 | 4.886 | 4.886 | 29,010 | -0.02(-0.31%) |
Apr 19, 2018 | 4.894 | 4.901 | 4.875 | 4.901 | 222,936 | +0.02(+0.31%) |
Apr 18, 2018 | 4.864 | 4.891 | 4.860 | 4.886 | 236,931 | +0.02(+0.31%) |
Apr 17, 2018 | 4.917 | 4.919 | 4.864 | 4.871 | 104,173 | -0.01(-0.30%) |
Apr 16, 2018 | 4.901 | 4.916 | 4.886 | 4.886 | 83,662 | -0.03(-0.58%) |
Apr 13, 2018 | 4.894 | 4.916 | 4.894 | 4.915 | 74,268 | +0.02(+0.43%) |
Apr 12, 2018 | 4.916 | 4.927 | 4.890 | 4.894 | 92,431 | -0.03(-0.61%) |
Apr 11, 2018 | 4.954 | 4.954 | 4.916 | 4.924 | 114,074 | -0.01(-0.15%) |
Apr 10, 2018 | 4.969 | 4.975 | 4.931 | 4.931 | 116,465 | -0.01(-0.15%) |
Apr 09, 2018 | 4.924 | 4.946 | 4.924 | 4.939 | 83,794 | -0.02(-0.30%) |
Apr 06, 2018 | 4.954 | 4.999 | 4.931 | 4.954 | 192,779 | +0.03(+0.61%) |
Apr 05, 2018 | 4.924 | 4.924 | 4.886 | 4.924 | 96,991 | +0.01(+0.15%) |
Apr 04, 2018 | 4.886 | 4.916 | 4.871 | 4.916 | 66,978 | +0.02(+0.46%) |
Apr 03, 2018 | 4.916 | 4.916 | 4.875 | 4.894 | 127,863 | +0.02(+0.31%) |
Apr 02, 2018 | 4.901 | 4.916 | 4.878 | 4.878 | 77,893 | -0.02(-0.31%) |
Mar 29, 2018 | 4.894 | 4.894 | 4.894 | 0 | -0.01(-0.15%) | |
Mar 28, 2018 | 4.886 | 4.923 | 4.886 | 4.901 | 89,136 | +0.00(+0.00%) |
Mar 27, 2018 | 4.901 | 4.909 | 4.878 | 4.901 | 85,340 | +0.01(+0.15%) |
Mar 26, 2018 | 4.878 | 4.894 | 4.850 | 4.894 | 102,185 | +0.02(+0.31%) |
Mar 23, 2018 | 4.886 | 4.886 | 4.871 | 4.878 | 47,008 | -0.01(-0.15%) |
Mar 22, 2018 | 4.848 | 4.894 | 4.848 | 4.886 | 90,352 | +0.02(+0.46%) |
Mar 21, 2018 | 4.863 | 4.878 | 4.856 | 4.863 | 97,030 | -0.01(-0.15%) |
Mar 20, 2018 | 4.894 | 4.909 | 4.871 | 4.871 | 75,632 | -0.02(-0.46%) |
Mar 19, 2018 | 4.939 | 4.939 | 4.863 | 4.894 | 281,508 | -0.06(-1.21%) |
Mar 16, 2018 | 4.931 | 4.957 | 4.931 | 4.954 | 121,251 | +0.00(+0.00%) |
Mar 15, 2018 | 4.931 | 4.954 | 4.924 | 4.954 | 72,905 | +0.01(+0.15%) |
Mar 14, 2018 | 4.939 | 4.954 | 4.939 | 4.946 | 67,159 | +0.03(+0.61%) |
Mar 13, 2018 | 4.931 | 4.954 | 4.916 | 4.916 | 92,201 | -0.02(-0.45%) |
Mar 12, 2018 | 4.938 | 4.966 | 4.938 | 4.938 | 56,843 | +0.00(+0.00%) |
Mar 09, 2018 | 4.916 | 4.953 | 4.908 | 4.938 | 191,567 | +0.01(+0.15%) |
Mar 08, 2018 | 4.923 | 4.938 | 4.908 | 4.931 | 180,786 | -0.01(-0.15%) |
Mar 07, 2018 | 4.938 | 4.938 | 42,089 | +0.01(+0.30%) | ||
Mar 06, 2018 | 4.931 | 4.938 | 4.916 | 4.923 | 186,575 | -0.01(-0.30%) |
Mar 05, 2018 | 4.938 | 4.961 | 4.931 | 4.938 | 43,753 | +0.01(+0.15%) |
Mar 02, 2018 | 4.923 | 4.938 | 4.916 | 4.931 | 36,444 | -0.01(-0.15%) |