Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.540 | 4.850 | 4.510 | 4.610 | 93,769 | +0.06(+1.32%) |
May 30, 2018 | 4.160 | 4.779 | 4.160 | 4.550 | 118,968 | +0.41(+9.90%) |
May 29, 2018 | 4.000 | 4.230 | 4.000 | 4.140 | 74,295 | +0.12(+2.99%) |
May 25, 2018 | 4.020 | 4.020 | 4.020 | 0 | -0.07(-1.71%) | |
May 24, 2018 | 4.100 | 4.130 | 4.000 | 4.090 | 44,530 | +0.03(+0.74%) |
May 23, 2018 | 4.110 | 4.150 | 4.060 | 4.060 | 90,490 | +0.00(+0.00%) |
May 22, 2018 | 4.120 | 4.180 | 4.040 | 4.060 | 59,250 | -0.13(-3.10%) |
May 21, 2018 | 4.390 | 4.390 | 3.930 | 4.190 | 140,449 | -0.17(-3.90%) |
May 18, 2018 | 4.470 | 4.540 | 4.310 | 4.360 | 40,854 | -0.10(-2.24%) |
May 17, 2018 | 4.540 | 4.600 | 4.270 | 4.460 | 89,646 | +0.00(+0.00%) |
May 16, 2018 | 4.700 | 4.700 | 4.390 | 4.460 | 76,846 | -0.24(-5.11%) |
May 15, 2018 | 4.850 | 4.850 | 4.670 | 4.700 | 45,462 | -0.10(-2.08%) |
May 14, 2018 | 4.970 | 4.980 | 4.640 | 4.800 | 115,203 | -0.19(-3.81%) |
May 11, 2018 | 5.500 | 5.500 | 4.820 | 4.990 | 59,782 | -0.13(-2.54%) |
May 10, 2018 | 4.880 | 5.120 | 4.840 | 5.120 | 67,760 | +0.15(+3.02%) |
May 09, 2018 | 5.030 | 5.052 | 4.850 | 4.970 | 71,377 | -0.03(-0.60%) |
May 08, 2018 | 5.040 | 5.040 | 4.970 | 5.000 | 69,787 | -0.07(-1.38%) |
May 07, 2018 | 5.260 | 5.260 | 5.020 | 5.070 | 39,747 | -0.20(-3.80%) |
May 04, 2018 | 5.290 | 5.310 | 5.250 | 5.270 | 52,938 | +0.02(+0.38%) |
May 03, 2018 | 5.350 | 5.390 | 5.250 | 5.250 | 82,883 | -0.13(-2.42%) |
May 02, 2018 | 5.280 | 5.419 | 5.270 | 5.380 | 27,118 | +0.08(+1.51%) |
May 01, 2018 | 5.290 | 5.300 | 5.270 | 5.300 | 26,105 | +0.01(+0.19%) |
Apr 30, 2018 | 5.310 | 5.360 | 5.290 | 5.290 | 30,510 | -0.02(-0.38%) |
Apr 27, 2018 | 5.330 | 5.350 | 5.290 | 5.310 | 24,018 | +0.02(+0.38%) |
Apr 26, 2018 | 5.310 | 5.350 | 5.290 | 5.290 | 59,116 | -0.02(-0.38%) |
Apr 25, 2018 | 5.370 | 5.370 | 5.310 | 5.310 | 64,421 | -0.02(-0.38%) |
Apr 24, 2018 | 5.390 | 5.390 | 5.330 | 5.330 | 70,575 | -0.03(-0.56%) |
Apr 23, 2018 | 5.540 | 5.540 | 5.340 | 5.360 | 24,749 | -0.22(-3.94%) |
Apr 20, 2018 | 5.530 | 5.630 | 5.530 | 5.580 | 62,763 | +0.05(+0.90%) |
Apr 19, 2018 | 5.540 | 5.580 | 5.510 | 5.530 | 50,505 | +0.00(+0.00%) |
Apr 18, 2018 | 5.580 | 5.619 | 5.530 | 5.530 | 83,109 | -0.02(-0.36%) |
Apr 17, 2018 | 5.570 | 5.580 | 5.535 | 5.550 | 64,159 | +0.01(+0.18%) |
Apr 16, 2018 | 5.530 | 5.590 | 5.490 | 5.540 | 12,996 | +0.03(+0.54%) |
Apr 13, 2018 | 5.520 | 5.580 | 5.490 | 5.510 | 31,084 | +0.02(+0.36%) |
Apr 12, 2018 | 5.590 | 5.600 | 5.490 | 5.490 | 110,019 | -0.10(-1.79%) |
Apr 11, 2018 | 4.990 | 5.610 | 4.840 | 5.590 | 589,743 | +0.91(+19.44%) |
Apr 10, 2018 | 4.320 | 4.750 | 4.320 | 4.680 | 58,028 | +0.30(+6.85%) |
Apr 09, 2018 | 4.630 | 4.630 | 4.330 | 4.380 | 31,048 | -0.30(-6.41%) |
Apr 06, 2018 | 4.580 | 5.160 | 4.535 | 4.680 | 159,475 | +0.04(+0.86%) |
Apr 05, 2018 | 4.520 | 4.750 | 4.490 | 4.640 | 21,087 | +0.14(+3.11%) |
Apr 04, 2018 | 4.410 | 4.590 | 4.310 | 4.500 | 77,953 | +0.09(+2.04%) |
Apr 03, 2018 | 4.500 | 4.520 | 4.410 | 4.410 | 45,703 | -0.07(-1.56%) |
Apr 02, 2018 | 4.500 | 4.680 | 4.420 | 4.480 | 66,756 | +0.13(+2.99%) |
Mar 29, 2018 | 4.350 | 4.350 | 4.350 | 0 | +0.30(+7.41%) | |
Mar 28, 2018 | 4.290 | 4.300 | 3.960 | 4.050 | 122,038 | -0.25(-5.81%) |
Mar 27, 2018 | 4.320 | 4.445 | 4.290 | 4.300 | 88,046 | +0.05(+1.18%) |
Mar 26, 2018 | 4.830 | 4.830 | 4.250 | 4.250 | 76,591 | -0.55(-11.46%) |
Mar 23, 2018 | 4.930 | 4.940 | 4.750 | 4.800 | 45,322 | -0.14(-2.83%) |
Mar 22, 2018 | 4.970 | 5.010 | 4.900 | 4.940 | 23,664 | -0.06(-1.20%) |
Mar 21, 2018 | 5.030 | 5.060 | 4.950 | 5.000 | 11,829 | -0.06(-1.19%) |
Mar 20, 2018 | 5.100 | 5.130 | 4.970 | 5.060 | 45,013 | -0.02(-0.39%) |
Mar 19, 2018 | 5.170 | 5.170 | 5.080 | 5.080 | 60,727 | -0.05(-0.97%) |
Mar 16, 2018 | 5.140 | 5.160 | 5.040 | 5.130 | 88,336 | -0.02(-0.39%) |
Mar 15, 2018 | 5.120 | 5.203 | 5.020 | 5.150 | 69,767 | -0.05(-0.96%) |
Mar 14, 2018 | 5.050 | 5.200 | 5.000 | 5.200 | 92,418 | +0.15(+2.97%) |
Mar 13, 2018 | 5.010 | 5.110 | 4.924 | 5.050 | 36,003 | -0.03(-0.59%) |
Mar 12, 2018 | 5.050 | 5.250 | 4.800 | 5.080 | 59,743 | -0.08(-1.45%) |
Mar 09, 2018 | 5.500 | 5.500 | 4.862 | 5.155 | 190,380 | -0.27(-5.06%) |
Mar 08, 2018 | 5.310 | 5.460 | 5.200 | 5.430 | 55,957 | +0.08(+1.50%) |
Mar 07, 2018 | 5.330 | 5.410 | 5.210 | 5.350 | 52,372 | +0.07(+1.33%) |
Mar 06, 2018 | 5.230 | 5.350 | 5.200 | 5.280 | 45,185 | +0.06(+1.15%) |
Mar 05, 2018 | 5.430 | 5.440 | 5.150 | 5.220 | 67,688 | -0.28(-5.09%) |
Mar 02, 2018 | 5.389 | 5.520 | 5.310 | 5.500 | 14,908 | +0.09(+1.66%) |