Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.843 | 3.899 | 3.830 | 3.899 | 16,943 | +0.06(+1.46%) |
Jun 28, 2018 | 3.868 | 3.936 | 3.824 | 3.843 | 102,597 | -0.03(-0.81%) |
Jun 27, 2018 | 3.893 | 3.899 | 3.874 | 3.874 | 1,744 | -0.03(-0.80%) |
Jun 26, 2018 | 3.924 | 3.857 | 3.905 | 17,575 | +0.03(+0.81%) | |
Jun 25, 2018 | 3.874 | 3.905 | 3.843 | 3.874 | 108,160 | -0.03(-0.80%) |
Jun 22, 2018 | 3.955 | 3.968 | 3.874 | 3.905 | 215,822 | -0.02(-0.48%) |
Jun 21, 2018 | 3.949 | 3.960 | 3.905 | 3.924 | 14,996 | +0.02(+0.48%) |
Jun 20, 2018 | 3.911 | 3.999 | 3.905 | 3.905 | 30,384 | -0.06(-1.55%) |
Jun 19, 2018 | 3.930 | 3.986 | 3.905 | 3.967 | 56,247 | +0.07(+1.90%) |
Jun 18, 2018 | 3.943 | 3.961 | 3.893 | 3.893 | 11,996 | +0.01(+0.32%) |
Jun 15, 2018 | 3.911 | 3.880 | 3.880 | 41,569 | -0.03(-0.80%) | |
Jun 14, 2018 | 3.961 | 3.993 | 3.911 | 3.911 | 81,917 | -0.01(-0.32%) |
Jun 13, 2018 | 3.911 | 3.969 | 3.911 | 3.924 | 37,651 | +0.01(+0.32%) |
Jun 12, 2018 | 3.980 | 4.024 | 3.911 | 3.911 | 98,031 | -0.07(-1.73%) |
Jun 11, 2018 | 4.005 | 4.020 | 3.924 | 3.980 | 108,054 | -0.06(-1.55%) |
Jun 08, 2018 | 3.968 | 4.049 | 3.943 | 4.043 | 141,700 | +0.07(+1.89%) |
Jun 07, 2018 | 3.905 | 4.018 | 3.861 | 3.968 | 941,478 | +0.09(+2.42%) |
Jun 06, 2018 | 3.855 | 3.930 | 3.855 | 3.874 | 96,541 | -0.01(-0.16%) |
Jun 05, 2018 | 3.993 | 3.993 | 3.761 | 3.880 | 348,992 | -0.10(-2.51%) |
Jun 04, 2018 | 4.018 | 4.018 | 3.955 | 3.980 | 52,162 | +0.03(+0.79%) |
Jun 01, 2018 | 3.968 | 4.010 | 3.936 | 3.949 | 135,892 | -0.02(-0.47%) |
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%) |