Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.790 | 4.170 | 3.790 | 4.060 | 34,754 | +0.16(+4.10%) |
May 30, 2018 | 3.950 | 3.950 | 3.780 | 3.900 | 16,905 | -0.04(-1.02%) |
May 29, 2018 | 3.940 | 3.940 | 3.840 | 3.940 | 7,515 | -0.06(-1.50%) |
May 25, 2018 | 4.000 | 4.000 | 4.000 | 0 | -0.09(-2.20%) | |
May 24, 2018 | 3.830 | 4.090 | 3.600 | 4.090 | 48,463 | +0.23(+5.96%) |
May 23, 2018 | 4.020 | 4.020 | 3.800 | 3.860 | 23,564 | -0.20(-4.93%) |
May 22, 2018 | 3.950 | 4.060 | 3.760 | 4.060 | 43,833 | +0.03(+0.74%) |
May 21, 2018 | 4.080 | 4.279 | 3.940 | 4.030 | 21,851 | -0.18(-4.28%) |
May 18, 2018 | 4.140 | 4.250 | 4.050 | 4.210 | 32,419 | +0.07(+1.69%) |
May 17, 2018 | 4.090 | 4.150 | 4.021 | 4.140 | 20,653 | +0.03(+0.73%) |
May 16, 2018 | 4.240 | 4.290 | 4.080 | 4.110 | 17,836 | -0.09(-2.14%) |
May 15, 2018 | 4.150 | 4.544 | 4.010 | 4.200 | 22,006 | -0.20(-4.55%) |
May 14, 2018 | 4.600 | 4.668 | 3.900 | 4.400 | 95,086 | -0.50(-10.20%) |
May 11, 2018 | 4.904 | 4.950 | 4.850 | 4.900 | 13,974 | -0.04(-0.81%) |
May 10, 2018 | 4.840 | 4.940 | 4.800 | 4.940 | 6,908 | +0.14(+2.92%) |
May 09, 2018 | 4.700 | 4.850 | 4.680 | 4.800 | 13,044 | +0.19(+4.12%) |
May 08, 2018 | 4.870 | 4.870 | 4.610 | 4.610 | 10,150 | -0.36(-7.24%) |
May 07, 2018 | 4.960 | 4.970 | 4.770 | 4.970 | 6,565 | -0.01(-0.20%) |
May 04, 2018 | 4.890 | 4.980 | 4.651 | 4.980 | 3,164 | +0.11(+2.26%) |
May 03, 2018 | 4.866 | 4.943 | 4.710 | 4.870 | 1,524 | +0.02(+0.41%) |
May 02, 2018 | 4.810 | 4.910 | 4.691 | 4.850 | 8,945 | -0.04(-0.82%) |
May 01, 2018 | 5.030 | 5.030 | 4.800 | 4.890 | 7,361 | -0.10(-2.00%) |
Apr 30, 2018 | 5.040 | 5.040 | 4.810 | 4.990 | 26,295 | +0.00(+0.00%) |
Apr 27, 2018 | 4.890 | 4.990 | 4.806 | 4.990 | 6,266 | +0.05(+1.01%) |
Apr 26, 2018 | 4.940 | 4.940 | 4.860 | 4.940 | 5,103 | -0.05(-1.00%) |
Apr 25, 2018 | 5.020 | 5.020 | 4.890 | 4.990 | 8,569 | +0.03(+0.61%) |
Apr 24, 2018 | 5.000 | 5.000 | 4.940 | 4.960 | 44,282 | -0.03(-0.60%) |
Apr 23, 2018 | 5.000 | 5.000 | 4.880 | 4.990 | 6,267 | -0.01(-0.20%) |
Apr 20, 2018 | 4.970 | 5.000 | 4.940 | 5.000 | 17,519 | +0.01(+0.20%) |
Apr 19, 2018 | 4.990 | 4.990 | 4.970 | 4.990 | 9,666 | +0.01(+0.20%) |
Apr 18, 2018 | 4.960 | 5.000 | 4.950 | 4.980 | 14,888 | -0.01(-0.20%) |
Apr 17, 2018 | 4.900 | 4.990 | 4.899 | 4.990 | 37,359 | +0.05(+1.01%) |
Apr 16, 2018 | 4.870 | 4.940 | 4.850 | 4.940 | 9,772 | +0.00(+0.00%) |
Apr 13, 2018 | 4.900 | 4.950 | 4.880 | 4.940 | 10,266 | -0.01(-0.20%) |
Apr 12, 2018 | 4.900 | 4.950 | 4.832 | 4.950 | 7,483 | +0.01(+0.20%) |
Apr 11, 2018 | 4.820 | 4.940 | 4.770 | 4.940 | 6,891 | +0.04(+0.71%) |
Apr 10, 2018 | 4.760 | 4.905 | 4.720 | 4.905 | 21,277 | -0.04(-0.71%) |
Apr 09, 2018 | 4.880 | 4.940 | 4.631 | 4.940 | 12,220 | +0.05(+1.02%) |
Apr 06, 2018 | 4.790 | 4.950 | 4.790 | 4.890 | 9,438 | -0.01(-0.20%) |
Apr 05, 2018 | 4.822 | 4.940 | 4.822 | 4.900 | 9,557 | -0.04(-0.81%) |
Apr 04, 2018 | 4.870 | 4.940 | 4.870 | 4.940 | 17,767 | -0.05(-1.00%) |
Apr 03, 2018 | 4.860 | 4.990 | 4.630 | 4.990 | 23,343 | +0.35(+7.54%) |
Apr 02, 2018 | 4.720 | 4.950 | 4.640 | 4.640 | 23,719 | -0.34(-6.83%) |
Mar 29, 2018 | 4.980 | 4.980 | 4.980 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.950 | 5.000 | 4.850 | 4.980 | 11,304 | -0.07(-1.39%) |
Mar 27, 2018 | 4.990 | 5.050 | 4.840 | 5.050 | 46,795 | +0.07(+1.41%) |
Mar 26, 2018 | 4.950 | 5.100 | 4.520 | 4.980 | 60,725 | +0.13(+2.68%) |
Mar 23, 2018 | 4.800 | 4.850 | 4.460 | 4.850 | 23,204 | +0.05(+1.04%) |
Mar 22, 2018 | 4.830 | 4.830 | 4.700 | 4.800 | 7,556 | -0.05(-1.03%) |
Mar 21, 2018 | 4.800 | 4.870 | 4.500 | 4.850 | 42,896 | +0.08(+1.68%) |
Mar 20, 2018 | 4.860 | 4.870 | 4.729 | 4.770 | 6,877 | -0.05(-1.04%) |
Mar 19, 2018 | 4.880 | 4.930 | 4.750 | 4.820 | 33,625 | -0.14(-2.82%) |
Mar 16, 2018 | 4.900 | 4.960 | 4.900 | 4.960 | 14,328 | +0.08(+1.64%) |
Mar 15, 2018 | 4.930 | 5.000 | 4.880 | 4.880 | 32,685 | -0.05(-1.01%) |
Mar 14, 2018 | 4.900 | 5.000 | 4.900 | 4.930 | 26,159 | -0.07(-1.40%) |
Mar 13, 2018 | 4.920 | 5.000 | 4.880 | 5.000 | 31,206 | +0.00(+0.00%) |
Mar 12, 2018 | 5.000 | 5.070 | 4.880 | 5.000 | 45,544 | +0.00(+0.00%) |
Mar 09, 2018 | 4.920 | 5.050 | 4.880 | 5.000 | 16,475 | +0.00(+0.00%) |
Mar 08, 2018 | 4.990 | 5.000 | 4.880 | 5.000 | 12,617 | +0.05(+1.01%) |
Mar 07, 2018 | 5.150 | 4.950 | 19,618 | -0.05(-1.00%) | ||
Mar 06, 2018 | 5.010 | 5.010 | 4.902 | 5.000 | 58,510 | +0.00(+0.00%) |
Mar 05, 2018 | 5.150 | 5.150 | 4.970 | 5.000 | 35,655 | -0.20(-3.85%) |
Mar 02, 2018 | 5.040 | 5.200 | 5.030 | 5.200 | 20,032 | +0.00(+0.00%) |