Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.160 | 4.200 | 4.010 | 4.130 | 708,890 | -0.05(-1.20%) |
May 30, 2018 | 4.060 | 4.200 | 4.050 | 4.180 | 208,621 | +0.16(+3.98%) |
May 29, 2018 | 4.090 | 4.090 | 4.010 | 4.020 | 182,393 | -0.05(-1.23%) |
May 28, 2018 | 4.120 | 4.140 | 4.060 | 4.070 | 28,774 | -0.05(-1.21%) |
May 25, 2018 | 4.110 | 4.185 | 4.050 | 4.120 | 111,917 | +0.02(+0.49%) |
May 24, 2018 | 4.110 | 4.150 | 4.100 | 4.100 | 107,299 | +0.00(+0.00%) |
May 23, 2018 | 4.050 | 4.130 | 4.020 | 4.100 | 371,283 | +0.02(+0.49%) |
May 22, 2018 | 4.200 | 4.220 | 4.080 | 4.080 | 235,867 | -0.07(-1.69%) |
May 18, 2018 | 4.150 | 4.150 | 4.150 | 0 | -0.01(-0.24%) | |
May 17, 2018 | 4.200 | 4.290 | 4.150 | 4.160 | 1,024,480 | -0.01(-0.24%) |
May 16, 2018 | 4.150 | 4.200 | 4.140 | 4.170 | 65,078 | +0.02(+0.48%) |
May 15, 2018 | 4.300 | 4.300 | 4.150 | 4.150 | 315,326 | -0.15(-3.49%) |
May 14, 2018 | 4.240 | 4.360 | 4.240 | 4.300 | 198,707 | +0.06(+1.42%) |
May 11, 2018 | 4.170 | 4.280 | 4.170 | 4.240 | 266,854 | +0.05(+1.19%) |
May 10, 2018 | 4.160 | 4.205 | 4.160 | 4.190 | 91,908 | +0.03(+0.72%) |
May 09, 2018 | 4.250 | 4.250 | 4.160 | 4.160 | 181,450 | -0.06(-1.42%) |
May 08, 2018 | 4.220 | 4.260 | 4.080 | 4.220 | 271,919 | +0.02(+0.48%) |
May 07, 2018 | 4.200 | 4.400 | 4.170 | 4.200 | 480,614 | +0.00(+0.00%) |
May 04, 2018 | 4.050 | 4.200 | 4.030 | 4.200 | 240,452 | +0.14(+3.45%) |
May 03, 2018 | 4.070 | 4.085 | 4.030 | 4.060 | 72,024 | +0.00(+0.00%) |
May 02, 2018 | 4.090 | 4.155 | 4.050 | 4.060 | 86,238 | -0.01(-0.25%) |
May 01, 2018 | 4.060 | 4.070 | 4.020 | 4.070 | 124,758 | +0.02(+0.49%) |
Apr 30, 2018 | 4.140 | 4.140 | 4.040 | 4.050 | 147,838 | -0.10(-2.41%) |
Apr 27, 2018 | 4.120 | 4.190 | 4.060 | 4.150 | 134,662 | +0.01(+0.24%) |
Apr 26, 2018 | 4.060 | 4.160 | 4.020 | 4.140 | 227,470 | +0.10(+2.48%) |
Apr 25, 2018 | 4.010 | 4.100 | 4.000 | 4.040 | 950,007 | +0.01(+0.25%) |
Apr 24, 2018 | 4.070 | 4.080 | 4.000 | 4.030 | 129,495 | -0.01(-0.25%) |
Apr 23, 2018 | 4.160 | 4.160 | 4.040 | 4.040 | 123,561 | -0.15(-3.58%) |
Apr 20, 2018 | 4.160 | 4.210 | 4.160 | 4.190 | 171,455 | +0.00(+0.00%) |
Apr 19, 2018 | 4.200 | 4.240 | 4.100 | 4.190 | 211,643 | +0.01(+0.24%) |
Apr 18, 2018 | 4.100 | 4.250 | 4.100 | 4.180 | 292,103 | +0.15(+3.72%) |
Apr 17, 2018 | 4.040 | 4.080 | 4.000 | 4.030 | 147,327 | +0.01(+0.25%) |
Apr 16, 2018 | 4.130 | 4.130 | 4.010 | 4.020 | 84,120 | -0.08(-1.95%) |
Apr 13, 2018 | 4.090 | 4.140 | 4.070 | 4.100 | 98,862 | +0.02(+0.49%) |
Apr 12, 2018 | 4.060 | 4.100 | 3.990 | 4.080 | 311,387 | +0.03(+0.74%) |
Apr 11, 2018 | 4.020 | 4.150 | 4.020 | 4.050 | 157,588 | +0.04(+1.00%) |
Apr 10, 2018 | 4.050 | 4.065 | 4.000 | 4.010 | 203,050 | -0.01(-0.25%) |
Apr 09, 2018 | 4.050 | 4.080 | 4.000 | 4.020 | 394,445 | -0.03(-0.74%) |
Apr 06, 2018 | 4.070 | 4.110 | 4.030 | 4.050 | 285,251 | -0.02(-0.49%) |
Apr 05, 2018 | 4.040 | 4.180 | 4.020 | 4.070 | 189,870 | -0.02(-0.49%) |
Apr 04, 2018 | 4.000 | 4.080 | 3.990 | 4.090 | 187,073 | +0.03(+0.74%) |
Apr 03, 2018 | 4.040 | 4.070 | 4.020 | 4.060 | 83,640 | +0.03(+0.74%) |
Apr 02, 2018 | 4.040 | 4.085 | 3.980 | 4.030 | 364,102 | -0.02(-0.49%) |
Mar 29, 2018 | 4.050 | 4.050 | 4.050 | 0 | +0.05(+1.25%) | |
Mar 28, 2018 | 4.180 | 4.180 | 4.000 | 4.000 | 509,798 | -0.15(-3.61%) |
Mar 27, 2018 | 4.180 | 4.380 | 4.080 | 4.150 | 595,208 | +0.11(+2.72%) |
Mar 26, 2018 | 4.160 | 4.160 | 4.020 | 4.040 | 185,568 | -0.09(-2.18%) |
Mar 23, 2018 | 4.080 | 4.230 | 4.080 | 4.130 | 962,401 | +0.05(+1.23%) |
Mar 22, 2018 | 4.150 | 4.160 | 4.020 | 4.080 | 303,862 | -0.07(-1.69%) |
Mar 21, 2018 | 4.010 | 4.160 | 3.990 | 4.150 | 220,437 | +0.13(+3.23%) |
Mar 20, 2018 | 4.130 | 4.130 | 3.990 | 4.020 | 165,121 | -0.11(-2.66%) |
Mar 19, 2018 | 4.270 | 4.270 | 4.100 | 4.130 | 138,518 | -0.18(-4.18%) |
Mar 16, 2018 | 4.340 | 4.380 | 4.220 | 4.310 | 629,007 | +0.04(+0.94%) |
Mar 15, 2018 | 3.910 | 4.290 | 3.870 | 4.270 | 1,097,566 | +0.37(+9.49%) |
Mar 14, 2018 | 3.910 | 3.910 | 3.830 | 3.900 | 790,644 | +0.02(+0.52%) |
Mar 13, 2018 | 3.920 | 3.960 | 3.870 | 3.880 | 302,357 | -0.01(-0.26%) |
Mar 12, 2018 | 3.920 | 3.960 | 3.840 | 3.890 | 170,920 | -0.04(-1.02%) |
Mar 09, 2018 | 3.920 | 4.040 | 3.910 | 3.930 | 156,691 | -0.02(-0.51%) |
Mar 08, 2018 | 3.960 | 3.960 | 3.870 | 3.950 | 124,490 | +0.04(+1.02%) |
Mar 07, 2018 | 3.960 | 4.020 | 3.900 | 3.910 | 172,432 | -0.07(-1.76%) |
Mar 06, 2018 | 4.020 | 4.060 | 3.930 | 3.980 | 321,683 | -0.04(-1.00%) |
Mar 05, 2018 | 4.010 | 4.060 | 3.920 | 4.020 | 349,546 | -0.03(-0.74%) |
Mar 02, 2018 | 4.050 | 4.130 | 4.000 | 4.050 | 134,876 | +0.00(+0.00%) |