Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.800 | 4.800 | 4.321 | 4.780 | 32,868 | +0.29(+6.53%) |
May 30, 2018 | 4.270 | 4.620 | 4.200 | 4.487 | 116,323 | +0.13(+2.91%) |
May 29, 2018 | 4.220 | 4.500 | 4.210 | 4.360 | 81,754 | +0.15(+3.56%) |
May 25, 2018 | 4.210 | 4.210 | 4.210 | 0 | +0.20(+4.99%) | |
May 24, 2018 | 4.065 | 4.120 | 4.000 | 4.010 | 4,155 | -0.16(-3.84%) |
May 23, 2018 | 3.980 | 4.290 | 3.980 | 4.170 | 66,006 | +0.17(+4.25%) |
May 22, 2018 | 3.789 | 4.000 | 3.755 | 4.000 | 12,518 | +0.22(+5.78%) |
May 21, 2018 | 3.735 | 3.800 | 3.735 | 3.782 | 9,254 | -0.01(-0.22%) |
May 18, 2018 | 3.672 | 3.790 | 3.672 | 3.790 | 300 | +0.11(+2.99%) |
May 17, 2018 | 3.680 | 3.680 | 3.635 | 3.680 | 4,048 | -0.00(-0.02%) |
May 16, 2018 | 3.700 | 3.700 | 3.681 | 3.681 | 527 | -0.22(-5.58%) |
May 11, 2018 | 3.898 | 3.898 | 3.898 | 30 | +0.18(+4.79%) | |
May 10, 2018 | 3.752 | 3.752 | 3.720 | 3.720 | 2,583 | -0.09(-2.36%) |
May 09, 2018 | 3.760 | 3.890 | 3.760 | 3.810 | 2,804 | +0.03(+0.79%) |
May 08, 2018 | 3.770 | 3.790 | 3.770 | 3.780 | 1,202 | -0.02(-0.53%) |
May 07, 2018 | 3.800 | 3.800 | 3.800 | 3.800 | 352 | +0.21(+5.85%) |
May 04, 2018 | 3.590 | 3.590 | 3.590 | 3.590 | 188 | -0.31(-7.84%) |
May 02, 2018 | 3.895 | 3.895 | 3.895 | 103 | +0.13(+3.32%) | |
May 01, 2018 | 3.770 | 3.924 | 3.770 | 3.770 | 797 | -0.03(-0.79%) |
Apr 30, 2018 | 3.800 | 3.800 | 3.800 | 3.800 | 355 | -0.02(-0.52%) |
Apr 27, 2018 | 3.820 | 3.820 | 3.820 | 3.820 | 181 | -0.08(-2.08%) |
Apr 26, 2018 | 3.850 | 3.901 | 3.850 | 3.901 | 266 | -0.10(-2.48%) |
Apr 25, 2018 | 3.700 | 4.000 | 3.700 | 4.000 | 5,743 | +0.24(+6.38%) |
Apr 24, 2018 | 3.980 | 4.090 | 3.760 | 3.760 | 5,884 | -0.33(-8.07%) |
Apr 23, 2018 | 3.980 | 4.090 | 3.980 | 4.090 | 1,975 | -0.06(-1.42%) |
Apr 20, 2018 | 3.810 | 4.149 | 3.810 | 4.149 | 6,005 | +0.35(+9.18%) |
Apr 19, 2018 | 3.840 | 3.840 | 3.600 | 3.800 | 3,815 | -0.10(-2.57%) |
Apr 18, 2018 | 3.780 | 4.001 | 3.780 | 3.900 | 12,206 | +0.02(+0.52%) |
Apr 17, 2018 | 4.250 | 4.250 | 3.698 | 3.880 | 6,648 | -0.32(-7.62%) |
Apr 16, 2018 | 4.200 | 4.200 | 4.200 | 4.200 | 353 | -0.01(-0.31%) |
Apr 13, 2018 | 3.770 | 4.217 | 3.770 | 4.213 | 38,028 | +0.43(+11.46%) |
Apr 11, 2018 | 3.780 | 3.780 | 3.780 | 4 | -0.00(-0.00%) | |
Apr 09, 2018 | 3.780 | 3.780 | 3.780 | 612 | -0.17(-4.30%) | |
Apr 05, 2018 | 3.950 | 3.950 | 3.950 | 20 | +0.00(+0.00%) | |
Apr 04, 2018 | 3.899 | 3.950 | 3.899 | 3.950 | 2,414 | +0.13(+3.36%) |
Apr 03, 2018 | 3.630 | 3.900 | 3.600 | 3.822 | 26,445 | -0.10(-2.51%) |
Apr 02, 2018 | 4.000 | 4.180 | 3.900 | 3.920 | 27,907 | -0.15(-3.69%) |
Mar 29, 2018 | 4.070 | 4.070 | 4.070 | 0 | +0.14(+3.48%) | |
Mar 28, 2018 | 3.985 | 3.985 | 3.933 | 3.933 | 1,083 | -0.02(-0.49%) |
Mar 27, 2018 | 3.880 | 3.970 | 3.870 | 3.953 | 4,607 | +0.14(+3.60%) |
Mar 26, 2018 | 3.920 | 3.920 | 3.815 | 3.815 | 1,410 | -0.08(-2.05%) |
Mar 23, 2018 | 3.930 | 3.930 | 3.888 | 3.895 | 945 | +0.07(+1.96%) |
Mar 22, 2018 | 3.790 | 3.919 | 3.790 | 3.820 | 1,827 | +0.04(+1.06%) |
Mar 21, 2018 | 3.570 | 4.100 | 3.570 | 3.780 | 26,220 | +0.23(+6.45%) |
Mar 20, 2018 | 4.050 | 4.150 | 3.551 | 3.551 | 48,311 | -0.69(-16.25%) |
Mar 19, 2018 | 4.240 | 4.240 | 4.240 | 4.240 | 1,200 | -0.09(-2.08%) |
Mar 16, 2018 | 4.499 | 4.499 | 4.330 | 4.330 | 5,323 | -0.13(-2.91%) |
Mar 15, 2018 | 4.500 | 4.550 | 4.300 | 4.460 | 5,175 | +0.21(+4.94%) |
Mar 14, 2018 | 4.251 | 4.400 | 4.250 | 4.250 | 5,040 | +0.00(+0.00%) |
Mar 13, 2018 | 4.355 | 4.355 | 4.250 | 4.250 | 1,745 | +0.07(+1.67%) |
Mar 12, 2018 | 4.500 | 4.500 | 4.020 | 4.180 | 2,227 | -0.25(-5.64%) |
Mar 09, 2018 | 4.300 | 4.430 | 4.300 | 4.430 | 3,200 | +0.03(+0.68%) |
Mar 07, 2018 | 4.400 | 4.400 | 4.400 | 9 | +0.28(+6.75%) | |
Mar 06, 2018 | 4.400 | 4.400 | 4.122 | 4.122 | 1,116 | -0.28(-6.33%) |
Mar 05, 2018 | 4.400 | 4.400 | 4.400 | 4.400 | 111 | -0.01(-0.23%) |
Mar 02, 2018 | 4.440 | 4.440 | 4.400 | 4.410 | 3,281 | -0.04(-0.90%) |