Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.072 | 5.105 | 4.961 | 5.098 | 216,124 | +0.03(+0.52%) |
Apr 27, 2018 | 4.967 | 5.170 | 4.967 | 5.072 | 226,408 | +0.10(+2.11%) |
Apr 26, 2018 | 5.105 | 5.127 | 4.941 | 4.967 | 224,727 | -0.15(-2.94%) |
Apr 25, 2018 | 5.268 | 5.268 | 5.111 | 5.118 | 180,389 | -0.16(-2.98%) |
Apr 24, 2018 | 5.150 | 5.334 | 5.150 | 5.275 | 322,040 | +0.18(+3.47%) |
Apr 23, 2018 | 5.085 | 5.111 | 4.997 | 5.098 | 206,212 | +0.02(+0.39%) |
Apr 20, 2018 | 5.065 | 5.131 | 5.039 | 5.078 | 198,297 | +0.00(+0.00%) |
Apr 19, 2018 | 5.072 | 5.137 | 5.019 | 5.078 | 418,903 | +0.01(+0.26%) |
Apr 18, 2018 | 5.052 | 5.137 | 5.019 | 5.065 | 248,100 | +0.01(+0.13%) |
Apr 17, 2018 | 4.974 | 5.065 | 4.894 | 5.059 | 302,683 | +0.12(+2.38%) |
Apr 16, 2018 | 4.823 | 4.961 | 4.797 | 4.941 | 509,427 | +0.16(+3.28%) |
Apr 13, 2018 | 4.771 | 4.836 | 4.673 | 4.784 | 231,858 | +0.05(+0.97%) |
Apr 12, 2018 | 4.777 | 4.777 | 4.620 | 4.738 | 131,280 | -0.03(-0.55%) |
Apr 11, 2018 | 4.607 | 4.885 | 4.594 | 4.764 | 191,796 | +0.12(+2.54%) |
Apr 10, 2018 | 4.686 | 4.712 | 4.607 | 4.646 | 184,306 | +0.07(+1.43%) |
Apr 09, 2018 | 4.568 | 4.620 | 4.450 | 4.581 | 237,557 | +0.02(+0.43%) |
Apr 06, 2018 | 4.574 | 4.646 | 4.548 | 4.561 | 156,230 | -0.02(-0.43%) |
Apr 05, 2018 | 4.588 | 4.606 | 4.516 | 4.581 | 221,263 | +0.01(+0.14%) |
Apr 04, 2018 | 4.398 | 4.614 | 4.398 | 4.574 | 235,136 | +0.14(+3.25%) |
Apr 03, 2018 | 4.489 | 4.541 | 4.417 | 4.431 | 153,580 | -0.06(-1.31%) |
Apr 02, 2018 | 4.561 | 4.686 | 4.457 | 4.489 | 191,859 | -0.06(-1.29%) |
Mar 29, 2018 | 4.548 | 4.548 | 4.548 | 0 | +0.01(+0.14%) | |
Mar 28, 2018 | 4.319 | 4.561 | 4.306 | 4.542 | 188,326 | +0.23(+5.31%) |
Mar 27, 2018 | 4.319 | 4.385 | 4.208 | 4.313 | 206,899 | +0.01(+0.30%) |
Mar 26, 2018 | 4.359 | 4.359 | 4.149 | 4.300 | 229,171 | -0.01(-0.30%) |
Mar 23, 2018 | 4.509 | 4.509 | 4.313 | 4.313 | 177,526 | -0.19(-4.22%) |
Mar 22, 2018 | 4.424 | 4.562 | 4.424 | 4.503 | 153,953 | +0.03(+0.58%) |
Mar 21, 2018 | 4.457 | 4.581 | 4.391 | 4.476 | 258,639 | +0.04(+0.89%) |
Mar 20, 2018 | 4.545 | 4.621 | 4.386 | 4.437 | 654,630 | -0.17(-3.59%) |
Mar 19, 2018 | 4.704 | 4.723 | 4.545 | 4.602 | 254,909 | -0.05(-1.09%) |
Mar 16, 2018 | 4.640 | 4.675 | 4.577 | 4.653 | 331,488 | +0.01(+0.27%) |
Mar 15, 2018 | 4.818 | 4.871 | 4.590 | 4.640 | 474,211 | -0.10(-2.01%) |
Mar 14, 2018 | 4.634 | 4.768 | 4.615 | 4.736 | 299,961 | +0.15(+3.33%) |
Mar 13, 2018 | 4.577 | 4.691 | 4.571 | 4.583 | 412,049 | +0.05(+1.12%) |
Mar 12, 2018 | 4.526 | 4.602 | 4.443 | 4.532 | 315,524 | +0.03(+0.71%) |
Mar 09, 2018 | 4.551 | 4.558 | 4.437 | 4.501 | 232,333 | -0.01(-0.28%) |
Mar 08, 2018 | 4.316 | 4.585 | 4.292 | 4.513 | 363,743 | +0.20(+4.57%) |
Mar 07, 2018 | 4.373 | 4.183 | 4.316 | 144,990 | +0.05(+1.19%) | |
Mar 06, 2018 | 4.202 | 4.278 | 4.102 | 4.265 | 359,946 | +0.08(+1.82%) |
Mar 05, 2018 | 4.227 | 4.278 | 4.170 | 4.189 | 298,712 | -0.05(-1.20%) |
Mar 02, 2018 | 4.145 | 4.265 | 4.138 | 4.240 | 290,271 | +0.06(+1.52%) |
Mar 01, 2018 | 4.119 | 4.208 | 4.100 | 4.176 | 292,840 | +0.04(+1.08%) |
Feb 28, 2018 | 4.316 | 4.373 | 4.132 | 4.132 | 286,617 | -0.18(-4.13%) |
Feb 27, 2018 | 4.558 | 4.602 | 4.291 | 4.310 | 323,517 | -0.23(-5.04%) |
Feb 26, 2018 | 4.596 | 4.613 | 4.456 | 4.539 | 137,773 | -0.04(-0.97%) |
Feb 23, 2018 | 4.685 | 4.685 | 4.551 | 4.583 | 120,005 | -0.04(-0.83%) |
Feb 22, 2018 | 4.545 | 4.704 | 4.545 | 4.621 | 125,569 | +0.08(+1.82%) |
Feb 21, 2018 | 4.679 | 4.710 | 4.532 | 4.539 | 131,756 | -0.11(-2.33%) |
Feb 20, 2018 | 4.780 | 4.825 | 4.647 | 4.647 | 123,377 | -0.17(-3.56%) |
Feb 16, 2018 | 4.818 | 4.818 | 4.818 | 0 | -0.01(-0.13%) | |
Feb 15, 2018 | 4.640 | 4.863 | 4.640 | 4.825 | 250,101 | +0.25(+5.42%) |
Feb 14, 2018 | 4.539 | 4.621 | 4.488 | 4.577 | 100,871 | +0.00(+0.00%) |
Feb 13, 2018 | 4.602 | 4.660 | 4.520 | 4.577 | 130,905 | -0.03(-0.69%) |
Feb 12, 2018 | 4.590 | 4.640 | 4.400 | 4.609 | 169,865 | +0.04(+0.83%) |
Feb 09, 2018 | 4.462 | 4.621 | 4.348 | 4.571 | 225,086 | +0.14(+3.16%) |
Feb 08, 2018 | 4.590 | 4.685 | 4.431 | 4.431 | 188,717 | -0.17(-3.60%) |
Feb 07, 2018 | 4.501 | 4.672 | 4.488 | 4.596 | 147,797 | +0.08(+1.69%) |
Feb 06, 2018 | 4.590 | 4.745 | 4.424 | 4.520 | 257,188 | -0.19(-4.05%) |
Feb 05, 2018 | 4.761 | 4.857 | 4.628 | 4.710 | 157,372 | -0.05(-1.07%) |
Feb 02, 2018 | 4.869 | 4.869 | 4.609 | 4.761 | 234,229 | -0.11(-2.35%) |