Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.974 | 4.061 | 3.899 | 3.968 | 392,052 | +0.01(+0.16%) |
May 30, 2018 | 4.036 | 4.061 | 3.961 | 3.961 | 153,577 | -0.07(-1.86%) |
May 29, 2018 | 4.099 | 4.124 | 4.030 | 4.036 | 95,153 | -0.04(-0.92%) |
May 25, 2018 | 4.074 | 4.074 | 4.074 | 0 | +0.01(+0.31%) | |
May 24, 2018 | 4.068 | 4.093 | 4.061 | 4.061 | 1,174 | -0.01(-0.15%) |
May 23, 2018 | 4.143 | 4.143 | 4.068 | 4.068 | 37,731 | -0.06(-1.44%) |
May 22, 2018 | 4.124 | 4.180 | 4.111 | 4.127 | 18,782 | +0.02(+0.38%) |
May 21, 2018 | 4.099 | 4.180 | 4.099 | 4.111 | 23,355 | -0.01(-0.30%) |
May 18, 2018 | 4.093 | 4.124 | 4.068 | 4.124 | 34,986 | +0.03(+0.76%) |
May 17, 2018 | 4.061 | 4.118 | 4.061 | 4.093 | 53,179 | +0.06(+1.39%) |
May 16, 2018 | 4.080 | 4.136 | 4.036 | 4.036 | 189,970 | -0.03(-0.77%) |
May 15, 2018 | 4.168 | 4.189 | 4.061 | 4.068 | 1,009,493 | -0.10(-2.40%) |
May 14, 2018 | 4.155 | 4.242 | 4.155 | 4.168 | 12,558 | +0.02(+0.60%) |
May 11, 2018 | 4.143 | 4.255 | 4.118 | 4.143 | 63,468 | +0.04(+1.07%) |
May 10, 2018 | 4.280 | 4.280 | 4.068 | 4.099 | 566,558 | -0.22(-5.20%) |
May 09, 2018 | 4.293 | 4.324 | 4.293 | 4.324 | 4,642 | +0.02(+0.58%) |
May 08, 2018 | 4.311 | 4.317 | 4.229 | 4.299 | 68,227 | -0.01(-0.29%) |
May 07, 2018 | 4.361 | 4.368 | 4.280 | 4.311 | 17,814 | -0.03(-0.72%) |
May 04, 2018 | 4.343 | 4.399 | 4.318 | 4.343 | 22,313 | +0.04(+1.02%) |
May 03, 2018 | 4.374 | 4.379 | 4.291 | 4.299 | 22,790 | +0.02(+0.42%) |
May 02, 2018 | 4.307 | 4.324 | 4.275 | 4.281 | 46,156 | +0.01(+0.29%) |
May 01, 2018 | 4.305 | 4.324 | 4.269 | 4.269 | 21,141 | -0.05(-1.27%) |
Apr 30, 2018 | 4.336 | 4.336 | 4.244 | 4.324 | 10,922 | +0.01(+0.28%) |
Apr 27, 2018 | 4.283 | 4.354 | 4.244 | 4.311 | 98,787 | +0.07(+1.58%) |
Apr 26, 2018 | 4.293 | 4.293 | 4.244 | 4.244 | 11,731 | -0.07(-1.55%) |
Apr 25, 2018 | 4.232 | 4.317 | 4.232 | 4.311 | 24,435 | +0.09(+2.16%) |
Apr 24, 2018 | 4.238 | 4.317 | 4.220 | 4.220 | 19,768 | -0.02(-0.43%) |
Apr 23, 2018 | 4.324 | 4.329 | 4.238 | 4.238 | 60,969 | -0.12(-2.66%) |
Apr 20, 2018 | 4.243 | 4.354 | 4.243 | 4.354 | 90,701 | +0.10(+2.44%) |
Apr 19, 2018 | 4.263 | 4.263 | 4.211 | 4.250 | 40,286 | -0.01(-0.29%) |
Apr 18, 2018 | 4.263 | 4.269 | 4.244 | 4.263 | 69,135 | -0.02(-0.43%) |
Apr 17, 2018 | 4.214 | 4.292 | 4.177 | 4.281 | 103,437 | +0.09(+2.18%) |
Apr 16, 2018 | 4.293 | 4.293 | 4.171 | 4.190 | 670,732 | -0.08(-1.85%) |
Apr 13, 2018 | 4.263 | 4.281 | 4.220 | 4.269 | 27,692 | +0.01(+0.14%) |
Apr 12, 2018 | 4.275 | 4.293 | 4.263 | 4.263 | 22,256 | -0.03(-0.71%) |
Apr 11, 2018 | 4.287 | 4.293 | 4.275 | 4.293 | 23,154 | +0.00(+0.00%) |
Apr 10, 2018 | 4.324 | 4.324 | 4.287 | 4.293 | 40,970 | -0.01(-0.28%) |
Apr 09, 2018 | 4.330 | 4.330 | 4.263 | 4.305 | 89,231 | -0.03(-0.62%) |
Apr 06, 2018 | 4.354 | 4.354 | 4.324 | 4.332 | 16,750 | -0.02(-0.50%) |
Apr 05, 2018 | 4.354 | 4.354 | 4.336 | 4.354 | 37,423 | +0.01(+0.28%) |
Apr 04, 2018 | 4.342 | 4.354 | 4.342 | 4.342 | 5,502 | -0.01(-0.28%) |
Apr 03, 2018 | 4.360 | 4.386 | 4.354 | 4.354 | 33,590 | -0.02(-0.42%) |
Apr 02, 2018 | 4.378 | 4.378 | 4.372 | 4.372 | 502 | +0.00(+0.07%) |
Mar 29, 2018 | 4.369 | 4.369 | 4.369 | 0 | +0.03(+0.63%) | |
Mar 28, 2018 | 4.384 | 4.403 | 4.342 | 4.342 | 16,755 | -0.03(-0.70%) |
Mar 27, 2018 | 4.354 | 4.439 | 4.342 | 4.372 | 17,489 | +0.03(+0.70%) |
Mar 26, 2018 | 4.372 | 4.403 | 4.342 | 4.342 | 33,528 | +0.00(+0.00%) |
Mar 23, 2018 | 4.397 | 4.398 | 4.342 | 4.342 | 18,310 | -0.04(-0.97%) |
Mar 22, 2018 | 4.390 | 4.397 | 4.373 | 4.384 | 31,475 | -0.00(-0.10%) |
Mar 21, 2018 | 4.420 | 4.421 | 4.389 | 4.389 | 2,676 | -0.01(-0.32%) |
Mar 20, 2018 | 4.404 | 4.404 | 4.366 | 4.403 | 2,955 | +0.02(+0.42%) |
Mar 19, 2018 | 4.468 | 4.468 | 4.366 | 4.384 | 23,499 | -0.09(-2.04%) |
Mar 16, 2018 | 4.518 | 4.518 | 4.461 | 4.476 | 57,941 | +0.01(+0.27%) |
Mar 15, 2018 | 4.421 | 4.464 | 4.378 | 4.464 | 36,103 | +0.01(+0.27%) |
Mar 14, 2018 | 4.476 | 4.492 | 4.384 | 4.451 | 1,274,537 | -0.10(-2.27%) |
Mar 13, 2018 | 4.476 | 4.555 | 4.476 | 4.555 | 2,831 | +0.03(+0.74%) |
Mar 12, 2018 | 4.489 | 4.531 | 4.482 | 4.522 | 17,825 | -0.02(-0.33%) |
Mar 09, 2018 | 4.494 | 4.537 | 4.494 | 4.537 | 1,343 | +0.10(+2.19%) |
Mar 08, 2018 | 4.470 | 4.476 | 4.404 | 4.439 | 109,390 | -0.05(-1.09%) |
Mar 07, 2018 | 4.494 | 4.494 | 4.488 | 4.488 | 472 | +0.04(+0.96%) |
Mar 06, 2018 | 4.476 | 4.506 | 4.445 | 4.445 | 11,467 | -0.03(-0.68%) |
Mar 05, 2018 | 4.518 | 4.540 | 4.476 | 4.476 | 10,096 | -0.04(-0.96%) |
Mar 02, 2018 | 4.531 | 4.567 | 4.506 | 4.519 | 19,261 | -0.04(-0.92%) |