Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.900 | 3.970 | 3.870 | 3.970 | 2,715 | +0.14(+3.66%) |
May 30, 2018 | 3.920 | 3.940 | 3.830 | 3.830 | 1,597 | +0.02(+0.52%) |
May 29, 2018 | 3.900 | 3.900 | 3.810 | 3.810 | 3,161 | +0.01(+0.26%) |
May 25, 2018 | 3.800 | 3.800 | 3.800 | 0 | -0.02(-0.39%) | |
May 24, 2018 | 3.850 | 3.850 | 3.800 | 3.815 | 5,610 | -0.01(-0.13%) |
May 22, 2018 | 3.820 | 3.820 | 3.820 | 98 | -0.13(-3.29%) | |
May 21, 2018 | 3.760 | 3.950 | 3.760 | 3.950 | 4,494 | +0.13(+3.38%) |
May 18, 2018 | 3.851 | 3.960 | 3.821 | 3.821 | 2,573 | -0.10(-2.53%) |
May 16, 2018 | 3.920 | 3.920 | 3.920 | 50 | +0.09(+2.39%) | |
May 15, 2018 | 3.825 | 3.840 | 3.819 | 3.829 | 5,281 | -0.08(-2.08%) |
May 14, 2018 | 3.820 | 3.980 | 3.820 | 3.910 | 5,110 | +0.11(+2.89%) |
May 11, 2018 | 3.880 | 3.880 | 3.725 | 3.800 | 8,711 | -0.08(-2.06%) |
May 10, 2018 | 4.000 | 4.000 | 3.865 | 3.880 | 6,203 | -0.07(-1.77%) |
May 09, 2018 | 3.910 | 3.970 | 3.910 | 3.950 | 975 | -0.05(-1.25%) |
May 08, 2018 | 4.000 | 4.000 | 4.000 | 4.000 | 210 | -0.08(-1.96%) |
May 07, 2018 | 3.900 | 4.117 | 3.900 | 4.080 | 5,048 | -0.05(-1.21%) |
May 02, 2018 | 4.130 | 4.130 | 4.130 | 19 | +0.18(+4.61%) | |
May 01, 2018 | 4.022 | 4.022 | 3.948 | 3.948 | 914 | -0.01(-0.31%) |
Apr 30, 2018 | 3.960 | 3.960 | 3.960 | 3.960 | 383 | -0.06(-1.49%) |
Apr 27, 2018 | 3.977 | 4.020 | 3.977 | 4.020 | 4,096 | +0.01(+0.25%) |
Apr 25, 2018 | 4.010 | 4.010 | 4.010 | 120 | -0.04(-0.99%) | |
Apr 24, 2018 | 3.972 | 4.130 | 3.970 | 4.050 | 766 | -0.08(-1.94%) |
Apr 23, 2018 | 4.000 | 4.130 | 4.000 | 4.130 | 12,309 | +0.08(+1.98%) |
Apr 20, 2018 | 4.020 | 4.050 | 4.020 | 4.050 | 373 | +0.03(+0.81%) |
Apr 19, 2018 | 4.018 | 4.018 | 4.018 | 4.018 | 1,039 | +0.04(+0.92%) |
Apr 18, 2018 | 4.082 | 4.101 | 3.981 | 3.981 | 1,821 | -0.21(-4.99%) |
Apr 17, 2018 | 3.950 | 4.190 | 3.880 | 4.190 | 3,681 | +0.14(+3.46%) |
Apr 16, 2018 | 4.050 | 4.050 | 4.050 | 4.050 | 557 | -0.10(-2.41%) |
Apr 13, 2018 | 4.270 | 4.270 | 4.050 | 4.150 | 628 | +0.01(+0.13%) |
Apr 12, 2018 | 4.250 | 4.250 | 4.145 | 4.145 | 1,004 | +0.08(+1.97%) |
Apr 11, 2018 | 4.120 | 4.120 | 4.065 | 4.065 | 5,358 | -0.06(-1.49%) |
Apr 10, 2018 | 4.300 | 4.300 | 4.120 | 4.126 | 6,623 | +0.02(+0.39%) |
Apr 09, 2018 | 4.030 | 4.300 | 4.030 | 4.110 | 21,331 | +0.19(+4.85%) |
Apr 06, 2018 | 3.971 | 4.040 | 3.910 | 3.920 | 4,477 | -0.19(-4.62%) |
Apr 05, 2018 | 4.040 | 4.110 | 4.010 | 4.110 | 939 | +0.12(+3.01%) |
Apr 04, 2018 | 3.941 | 3.990 | 3.941 | 3.990 | 4,615 | +0.00(+0.00%) |
Apr 03, 2018 | 3.980 | 4.100 | 3.980 | 3.990 | 2,696 | -0.09(-2.21%) |
Apr 02, 2018 | 4.150 | 4.150 | 3.931 | 4.080 | 3,370 | -0.04(-0.97%) |
Mar 29, 2018 | 4.120 | 4.120 | 4.120 | 0 | +0.10(+2.49%) | |
Mar 28, 2018 | 4.050 | 4.150 | 4.000 | 4.020 | 18,303 | +0.01(+0.30%) |
Mar 27, 2018 | 4.090 | 4.101 | 4.008 | 4.008 | 4,902 | -0.03(-0.74%) |
Mar 26, 2018 | 4.010 | 4.100 | 4.010 | 4.038 | 4,163 | -0.02(-0.56%) |
Mar 23, 2018 | 4.010 | 4.150 | 3.930 | 4.061 | 17,861 | -0.04(-0.96%) |
Mar 22, 2018 | 4.250 | 4.250 | 4.016 | 4.100 | 19,319 | -0.12(-2.84%) |
Mar 21, 2018 | 4.410 | 4.411 | 4.190 | 4.220 | 30,027 | -0.18(-4.18%) |
Mar 20, 2018 | 4.040 | 4.440 | 4.040 | 4.404 | 73,059 | +0.50(+12.68%) |
Mar 19, 2018 | 3.890 | 3.909 | 3.890 | 3.909 | 728 | -0.09(-2.14%) |
Mar 15, 2018 | 3.994 | 3.994 | 3.994 | 3 | +0.02(+0.62%) | |
Mar 14, 2018 | 3.890 | 4.050 | 3.877 | 3.970 | 11,216 | -0.00(-0.01%) |
Mar 13, 2018 | 4.020 | 4.020 | 3.880 | 3.970 | 7,754 | -0.02(-0.50%) |
Mar 12, 2018 | 3.990 | 4.020 | 3.952 | 3.990 | 5,594 | +0.02(+0.50%) |
Mar 09, 2018 | 3.950 | 3.970 | 3.950 | 3.970 | 1,492 | +0.02(+0.51%) |
Mar 07, 2018 | 3.950 | 3.950 | 3.950 | 5 | +0.01(+0.25%) | |
Mar 06, 2018 | 3.940 | 3.940 | 3.940 | 3.940 | 321 | -0.06(-1.50%) |
Mar 02, 2018 | 4.000 | 4.000 | 4.000 | 82 | -0.02(-0.50%) |