Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.600 | 3.637 | 3.570 | 3.595 | 652,980 | -0.03(-0.96%) |
May 30, 2018 | 3.670 | 3.670 | 3.560 | 3.630 | 339,150 | +0.04(+1.11%) |
May 29, 2018 | 3.620 | 3.650 | 3.550 | 3.590 | 365,267 | -0.17(-4.52%) |
May 25, 2018 | 3.760 | 3.760 | 3.760 | 0 | -0.08(-2.08%) | |
May 24, 2018 | 3.852 | 3.865 | 3.785 | 3.840 | 265,146 | -0.04(-1.03%) |
May 23, 2018 | 3.840 | 3.900 | 3.840 | 3.880 | 221,816 | -0.04(-1.02%) |
May 22, 2018 | 3.970 | 3.970 | 3.920 | 3.920 | 202,197 | -0.00(-0.13%) |
May 21, 2018 | 3.950 | 3.950 | 3.870 | 3.925 | 159,486 | +0.08(+2.21%) |
May 18, 2018 | 3.875 | 3.890 | 3.810 | 3.840 | 280,362 | -0.06(-1.54%) |
May 17, 2018 | 3.900 | 3.910 | 3.840 | 3.900 | 175,333 | +0.00(+0.00%) |
May 16, 2018 | 3.890 | 3.920 | 3.870 | 3.900 | 250,449 | +0.02(+0.52%) |
May 15, 2018 | 3.890 | 3.920 | 3.880 | 3.880 | 177,575 | -0.05(-1.27%) |
May 14, 2018 | 3.940 | 3.950 | 3.890 | 3.930 | 272,795 | +0.00(+0.00%) |
May 11, 2018 | 3.920 | 3.950 | 3.890 | 3.930 | 228,843 | +0.01(+0.13%) |
May 10, 2018 | 3.940 | 3.960 | 3.910 | 3.925 | 259,784 | -0.03(-0.63%) |
May 09, 2018 | 3.920 | 3.960 | 3.920 | 3.950 | 140,831 | -0.02(-0.50%) |
May 08, 2018 | 3.940 | 3.990 | 3.930 | 3.970 | 185,549 | -0.02(-0.50%) |
May 07, 2018 | 4.000 | 4.018 | 3.980 | 3.990 | 344,456 | -0.05(-1.24%) |
May 04, 2018 | 4.006 | 4.040 | 4.000 | 4.040 | 182,804 | -0.02(-0.49%) |
May 03, 2018 | 4.060 | 4.075 | 4.020 | 4.060 | 226,681 | +0.02(+0.50%) |
May 02, 2018 | 4.101 | 4.103 | 4.030 | 4.040 | 217,230 | -0.08(-1.89%) |
May 01, 2018 | 4.020 | 4.120 | 4.020 | 4.118 | 138,278 | -0.01(-0.29%) |
Apr 30, 2018 | 4.132 | 4.150 | 4.110 | 4.130 | 263,969 | +0.02(+0.49%) |
Apr 27, 2018 | 4.080 | 4.130 | 4.080 | 4.110 | 195,083 | -0.05(-1.20%) |
Apr 26, 2018 | 4.180 | 4.200 | 4.150 | 4.160 | 308,778 | +0.11(+2.72%) |
Apr 25, 2018 | 4.053 | 4.090 | 4.050 | 4.050 | 431,055 | +0.02(+0.62%) |
Apr 24, 2018 | 4.068 | 4.070 | 4.010 | 4.025 | 379,469 | -0.01(-0.37%) |
Apr 23, 2018 | 4.050 | 4.077 | 4.030 | 4.040 | 165,643 | -0.03(-0.74%) |
Apr 20, 2018 | 4.074 | 4.100 | 4.040 | 4.070 | 288,587 | -0.01(-0.37%) |
Apr 19, 2018 | 4.102 | 4.110 | 4.050 | 4.085 | 150,320 | +0.04(+0.99%) |
Apr 18, 2018 | 4.020 | 4.050 | 4.020 | 4.045 | 121,217 | +0.05(+1.25%) |
Apr 17, 2018 | 4.011 | 4.040 | 3.980 | 3.995 | 537,466 | +0.00(+0.00%) |
Apr 16, 2018 | 3.960 | 4.000 | 3.960 | 3.995 | 1,535,977 | +0.04(+1.01%) |
Apr 13, 2018 | 3.931 | 3.990 | 3.910 | 3.955 | 341,840 | +0.05(+1.28%) |
Apr 12, 2018 | 3.920 | 3.930 | 3.890 | 3.905 | 501,983 | -0.21(-5.10%) |
Apr 11, 2018 | 4.085 | 4.190 | 4.080 | 4.115 | 130,223 | +0.05(+1.23%) |
Apr 10, 2018 | 4.055 | 4.080 | 4.020 | 4.065 | 216,704 | +0.00(+0.00%) |
Apr 09, 2018 | 4.130 | 4.130 | 4.050 | 4.065 | 178,730 | +0.01(+0.25%) |
Apr 06, 2018 | 4.065 | 4.120 | 4.030 | 4.055 | 379,922 | -0.06(-1.34%) |
Apr 05, 2018 | 4.073 | 4.120 | 4.070 | 4.110 | 247,401 | +0.00(+0.00%) |
Apr 04, 2018 | 4.084 | 4.120 | 4.060 | 4.110 | 178,968 | +0.02(+0.49%) |
Apr 03, 2018 | 4.150 | 4.150 | 4.040 | 4.090 | 166,534 | -0.02(-0.49%) |
Apr 02, 2018 | 4.110 | 4.147 | 4.050 | 4.110 | 209,477 | -0.03(-0.72%) |
Mar 29, 2018 | 4.140 | 4.140 | 4.140 | 0 | +0.04(+0.98%) | |
Mar 28, 2018 | 4.090 | 4.170 | 4.082 | 4.100 | 177,186 | +0.03(+0.74%) |
Mar 27, 2018 | 4.073 | 4.130 | 4.040 | 4.070 | 220,461 | -0.05(-1.33%) |
Mar 26, 2018 | 4.100 | 4.140 | 4.070 | 4.125 | 197,531 | +0.07(+1.60%) |
Mar 23, 2018 | 4.140 | 4.140 | 4.060 | 4.060 | 318,755 | -0.06(-1.46%) |
Mar 22, 2018 | 4.070 | 4.160 | 4.070 | 4.120 | 273,923 | +0.01(+0.24%) |
Mar 21, 2018 | 4.120 | 4.150 | 4.100 | 4.110 | 171,489 | -0.05(-1.20%) |
Mar 20, 2018 | 4.151 | 4.170 | 4.120 | 4.160 | 232,739 | +0.00(+0.12%) |
Mar 19, 2018 | 4.167 | 4.170 | 4.121 | 4.155 | 204,295 | +0.01(+0.30%) |
Mar 16, 2018 | 4.110 | 4.170 | 4.110 | 4.143 | 198,547 | +0.03(+0.67%) |
Mar 15, 2018 | 4.210 | 4.210 | 4.110 | 4.115 | 1,519,949 | -0.12(-2.95%) |
Mar 14, 2018 | 4.241 | 4.260 | 4.200 | 4.240 | 144,564 | -0.04(-0.93%) |
Mar 13, 2018 | 4.320 | 4.320 | 4.260 | 4.280 | 339,074 | -0.06(-1.38%) |
Mar 12, 2018 | 4.327 | 4.350 | 4.310 | 4.340 | 320,201 | -0.01(-0.23%) |
Mar 09, 2018 | 4.301 | 4.360 | 4.300 | 4.350 | 169,343 | +0.02(+0.44%) |
Mar 08, 2018 | 4.340 | 4.350 | 4.293 | 4.331 | 158,392 | -0.07(-1.57%) |
Mar 07, 2018 | 4.390 | 4.420 | 4.360 | 4.400 | 127,384 | +0.03(+0.57%) |
Mar 06, 2018 | 4.410 | 4.410 | 4.360 | 4.375 | 186,276 | +0.01(+0.34%) |
Mar 05, 2018 | 4.292 | 4.370 | 4.290 | 4.360 | 234,359 | +0.00(+0.11%) |
Mar 02, 2018 | 4.303 | 4.355 | 4.283 | 4.355 | 277,603 | +0.02(+0.46%) |