Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.020 | 4.100 | 3.980 | 3.980 | 11,583 | -0.04(-1.00%) |
May 30, 2018 | 4.130 | 4.150 | 4.020 | 4.020 | 12,169 | -0.08(-1.95%) |
May 29, 2018 | 4.050 | 4.120 | 4.000 | 4.100 | 26,954 | +0.05(+1.23%) |
May 25, 2018 | 4.050 | 4.050 | 4.050 | 0 | +0.04(+1.00%) | |
May 24, 2018 | 4.000 | 4.021 | 4.000 | 4.010 | 22,865 | -0.03(-0.74%) |
May 23, 2018 | 4.060 | 4.080 | 4.000 | 4.040 | 11,680 | -0.01(-0.25%) |
May 22, 2018 | 4.120 | 4.180 | 4.050 | 4.050 | 44,071 | -0.11(-2.64%) |
May 21, 2018 | 4.250 | 4.250 | 4.120 | 4.160 | 11,999 | -0.09(-2.12%) |
May 18, 2018 | 4.220 | 4.260 | 4.170 | 4.250 | 35,952 | +0.04(+0.95%) |
May 17, 2018 | 4.100 | 4.230 | 4.085 | 4.210 | 17,414 | +0.13(+3.19%) |
May 16, 2018 | 3.970 | 4.100 | 3.970 | 4.080 | 12,220 | +0.07(+1.75%) |
May 15, 2018 | 4.050 | 4.050 | 3.984 | 4.010 | 29,295 | +0.01(+0.25%) |
May 14, 2018 | 4.030 | 4.070 | 4.000 | 4.000 | 7,985 | -0.08(-1.96%) |
May 11, 2018 | 4.260 | 4.260 | 3.850 | 4.080 | 20,682 | -0.01(-0.24%) |
May 10, 2018 | 4.030 | 4.190 | 4.030 | 4.090 | 9,989 | +0.03(+0.74%) |
May 09, 2018 | 4.190 | 4.190 | 3.650 | 4.060 | 43,025 | -0.08(-1.93%) |
May 08, 2018 | 4.230 | 4.230 | 4.100 | 4.140 | 11,222 | +0.04(+0.98%) |
May 07, 2018 | 4.220 | 4.250 | 4.100 | 4.100 | 13,057 | -0.14(-3.30%) |
May 04, 2018 | 4.170 | 4.270 | 4.170 | 4.240 | 6,468 | +0.06(+1.44%) |
May 03, 2018 | 4.150 | 4.310 | 4.120 | 4.180 | 14,126 | +0.02(+0.48%) |
May 02, 2018 | 4.110 | 4.240 | 4.110 | 4.160 | 21,914 | -0.04(-0.95%) |
May 01, 2018 | 4.260 | 4.260 | 4.162 | 4.200 | 6,469 | +0.03(+0.72%) |
Apr 30, 2018 | 4.240 | 4.365 | 4.170 | 4.170 | 11,922 | -0.06(-1.42%) |
Apr 27, 2018 | 4.165 | 4.380 | 4.160 | 4.230 | 22,789 | +0.03(+0.71%) |
Apr 26, 2018 | 4.410 | 4.410 | 4.170 | 4.200 | 23,098 | -0.26(-5.83%) |
Apr 25, 2018 | 4.424 | 4.490 | 4.424 | 4.460 | 2,426 | -0.04(-0.89%) |
Apr 24, 2018 | 4.600 | 4.631 | 4.450 | 4.500 | 11,991 | -0.11(-2.39%) |
Apr 23, 2018 | 4.580 | 4.640 | 4.416 | 4.610 | 18,914 | -0.02(-0.43%) |
Apr 20, 2018 | 4.570 | 4.680 | 4.570 | 4.630 | 11,789 | +0.11(+2.43%) |
Apr 19, 2018 | 4.660 | 4.860 | 4.510 | 4.520 | 30,193 | -0.15(-3.21%) |
Apr 18, 2018 | 4.850 | 4.960 | 4.650 | 4.670 | 24,982 | -0.21(-4.30%) |
Apr 17, 2018 | 4.860 | 4.970 | 4.860 | 4.880 | 24,202 | +0.02(+0.41%) |
Apr 16, 2018 | 4.970 | 4.980 | 4.770 | 4.860 | 11,128 | -0.13(-2.61%) |
Apr 13, 2018 | 4.990 | 5.030 | 4.810 | 4.990 | 30,292 | +0.00(+0.00%) |
Apr 12, 2018 | 4.910 | 5.000 | 4.900 | 4.990 | 28,430 | +0.02(+0.40%) |
Apr 11, 2018 | 4.980 | 5.150 | 4.830 | 4.970 | 21,180 | -0.06(-1.19%) |
Apr 10, 2018 | 5.350 | 5.589 | 4.800 | 5.030 | 74,749 | -0.28(-5.27%) |
Apr 09, 2018 | 5.100 | 5.310 | 4.990 | 5.310 | 31,430 | +0.23(+4.53%) |
Apr 06, 2018 | 5.170 | 5.435 | 4.700 | 5.080 | 53,055 | -0.12(-2.31%) |
Apr 05, 2018 | 5.310 | 5.480 | 5.120 | 5.200 | 16,905 | -0.14(-2.62%) |
Apr 04, 2018 | 5.372 | 5.590 | 5.340 | 5.340 | 27,362 | -0.08(-1.48%) |
Apr 03, 2018 | 5.480 | 5.610 | 5.220 | 5.420 | 47,092 | +0.00(+0.00%) |
Apr 02, 2018 | 5.820 | 5.890 | 5.340 | 5.420 | 17,330 | -0.42(-7.19%) |
Mar 29, 2018 | 5.840 | 5.840 | 5.840 | 0 | +0.23(+4.12%) | |
Mar 28, 2018 | 5.550 | 5.740 | 5.320 | 5.609 | 37,092 | +0.06(+1.06%) |
Mar 27, 2018 | 5.630 | 5.720 | 5.476 | 5.550 | 44,797 | -0.17(-2.97%) |
Mar 26, 2018 | 5.890 | 5.890 | 5.560 | 5.720 | 41,115 | -0.18(-3.05%) |
Mar 23, 2018 | 6.160 | 6.160 | 5.810 | 5.900 | 60,388 | -0.19(-3.12%) |
Mar 22, 2018 | 5.830 | 6.100 | 5.761 | 6.090 | 33,881 | +0.20(+3.40%) |
Mar 21, 2018 | 5.870 | 5.990 | 5.760 | 5.890 | 26,860 | -0.06(-1.01%) |
Mar 20, 2018 | 5.930 | 6.200 | 5.560 | 5.950 | 113,494 | -0.01(-0.17%) |
Mar 19, 2018 | 5.940 | 5.960 | 5.720 | 5.960 | 43,936 | +0.04(+0.68%) |
Mar 16, 2018 | 5.820 | 5.930 | 5.652 | 5.920 | 60,167 | +0.14(+2.42%) |
Mar 15, 2018 | 5.840 | 5.850 | 5.580 | 5.780 | 38,298 | -0.02(-0.34%) |
Mar 14, 2018 | 5.780 | 5.919 | 5.539 | 5.800 | 68,976 | +0.05(+0.87%) |
Mar 13, 2018 | 5.790 | 5.912 | 5.639 | 5.750 | 85,142 | +0.14(+2.50%) |
Mar 12, 2018 | 5.550 | 5.700 | 5.261 | 5.610 | 46,197 | +0.06(+1.08%) |
Mar 09, 2018 | 5.340 | 5.650 | 5.251 | 5.550 | 67,256 | +0.18(+3.35%) |
Mar 08, 2018 | 5.990 | 5.990 | 5.150 | 5.370 | 165,825 | -0.36(-6.28%) |
Mar 07, 2018 | 5.400 | 5.850 | 5.270 | 5.730 | 234,866 | +0.25(+4.56%) |
Mar 06, 2018 | 6.320 | 6.350 | 5.410 | 5.480 | 1,828,059 | +0.45(+8.95%) |
Mar 05, 2018 | 4.700 | 5.099 | 4.150 | 5.030 | 81,445 | +0.33(+7.03%) |
Mar 02, 2018 | 4.461 | 4.760 | 4.461 | 4.700 | 27,263 | -0.05(-1.06%) |