Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.331 | 4.331 | 4.225 | 4.251 | 42,516 | -0.05(-1.23%) |
Apr 27, 2018 | 4.401 | 4.410 | 4.242 | 4.304 | 21,702 | -0.11(-2.60%) |
Apr 26, 2018 | 4.331 | 4.454 | 4.331 | 4.419 | 26,189 | +0.09(+2.04%) |
Apr 25, 2018 | 4.357 | 4.366 | 4.260 | 4.331 | 22,052 | +0.00(+0.00%) |
Apr 24, 2018 | 4.304 | 4.357 | 4.242 | 4.331 | 36,644 | +0.06(+1.45%) |
Apr 23, 2018 | 4.251 | 4.322 | 4.242 | 4.269 | 45,714 | -0.03(-0.62%) |
Apr 20, 2018 | 4.242 | 4.348 | 4.242 | 4.295 | 27,140 | +0.02(+0.41%) |
Apr 19, 2018 | 4.242 | 4.384 | 4.242 | 4.278 | 63,846 | +0.05(+1.26%) |
Apr 18, 2018 | 4.233 | 4.393 | 4.207 | 4.225 | 31,651 | -0.04(-1.04%) |
Apr 17, 2018 | 4.154 | 4.331 | 4.154 | 4.269 | 27,096 | +0.20(+5.00%) |
Apr 16, 2018 | 4.295 | 4.384 | 4.030 | 4.066 | 59,640 | -0.26(-5.93%) |
Apr 13, 2018 | 4.331 | 4.375 | 4.304 | 4.322 | 7,808 | -0.01(-0.20%) |
Apr 12, 2018 | 4.357 | 4.375 | 4.269 | 4.331 | 34,615 | -0.03(-0.61%) |
Apr 11, 2018 | 4.375 | 4.375 | 4.322 | 4.357 | 27,509 | +0.00(+0.00%) |
Apr 10, 2018 | 4.419 | 4.463 | 4.136 | 4.357 | 50,013 | -0.04(-1.00%) |
Apr 09, 2018 | 4.463 | 4.499 | 4.384 | 4.401 | 32,384 | +0.00(+0.00%) |
Apr 06, 2018 | 4.481 | 4.499 | 4.348 | 4.401 | 31,325 | -0.03(-0.60%) |
Apr 05, 2018 | 4.499 | 4.499 | 4.357 | 4.428 | 41,859 | -0.04(-0.79%) |
Apr 04, 2018 | 4.428 | 4.658 | 4.401 | 4.463 | 64,039 | -0.05(-1.17%) |
Apr 03, 2018 | 4.066 | 4.684 | 4.066 | 4.516 | 52,636 | -0.02(-0.39%) |
Apr 02, 2018 | 4.773 | 5.126 | 4.021 | 4.534 | 418,720 | -0.19(-4.11%) |
Mar 29, 2018 | 4.728 | 4.728 | 4.728 | 0 | +0.21(+4.70%) | |
Mar 28, 2018 | 4.375 | 4.587 | 4.331 | 4.516 | 184,232 | +0.22(+5.14%) |
Mar 27, 2018 | 4.322 | 4.340 | 4.242 | 4.295 | 33,676 | +0.07(+1.67%) |
Mar 26, 2018 | 4.189 | 4.294 | 3.898 | 4.225 | 63,267 | +0.03(+0.63%) |
Mar 23, 2018 | 4.154 | 4.242 | 4.110 | 4.198 | 50,419 | +0.04(+0.85%) |
Mar 22, 2018 | 4.110 | 4.225 | 4.110 | 4.163 | 107,040 | +0.01(+0.21%) |
Mar 21, 2018 | 4.242 | 4.322 | 4.127 | 4.154 | 54,390 | -0.07(-1.67%) |
Mar 20, 2018 | 4.180 | 4.331 | 4.136 | 4.225 | 26,441 | +0.01(+0.21%) |
Mar 19, 2018 | 4.304 | 4.304 | 4.066 | 4.216 | 40,915 | -0.09(-2.05%) |
Mar 16, 2018 | 3.924 | 4.304 | 3.845 | 4.304 | 86,649 | +0.35(+8.95%) |
Mar 15, 2018 | 4.154 | 4.172 | 3.898 | 3.951 | 70,422 | -0.18(-4.28%) |
Mar 14, 2018 | 4.198 | 4.066 | 4.127 | 50,173 | -0.02(-0.43%) | |
Mar 13, 2018 | 4.331 | 4.331 | 4.070 | 4.145 | 98,233 | -0.11(-2.70%) |
Mar 12, 2018 | 4.092 | 4.313 | 4.092 | 4.260 | 61,356 | +0.09(+2.12%) |
Mar 09, 2018 | 4.216 | 4.304 | 4.123 | 4.172 | 71,215 | -0.01(-0.21%) |
Mar 08, 2018 | 4.331 | 4.348 | 4.066 | 4.180 | 159,300 | -0.16(-3.67%) |
Mar 07, 2018 | 4.410 | 4.410 | 4.278 | 4.340 | 71,573 | -0.04(-1.01%) |
Mar 06, 2018 | 4.322 | 4.419 | 4.278 | 4.384 | 37,500 | +0.04(+0.81%) |
Mar 05, 2018 | 4.348 | 4.419 | 4.264 | 4.348 | 47,456 | -0.04(-1.01%) |
Mar 02, 2018 | 4.278 | 4.463 | 4.127 | 4.393 | 75,865 | +0.10(+2.26%) |
Mar 01, 2018 | 4.295 | 4.357 | 4.242 | 4.295 | 48,365 | +0.04(+0.83%) |
Feb 28, 2018 | 4.260 | 4.375 | 4.198 | 4.260 | 46,396 | -0.01(-0.21%) |
Feb 27, 2018 | 4.225 | 4.269 | 4.154 | 4.269 | 43,317 | +0.01(+0.21%) |
Feb 26, 2018 | 4.286 | 4.286 | 4.154 | 4.260 | 57,999 | +0.03(+0.63%) |
Feb 23, 2018 | 4.207 | 4.269 | 4.180 | 4.233 | 32,607 | +0.03(+0.63%) |
Feb 22, 2018 | 4.172 | 4.242 | 4.127 | 4.207 | 23,158 | +0.04(+1.06%) |
Feb 21, 2018 | 3.977 | 4.233 | 3.977 | 4.163 | 51,294 | +0.14(+3.52%) |
Feb 20, 2018 | 4.154 | 4.154 | 3.959 | 4.021 | 59,472 | -0.12(-2.98%) |
Feb 16, 2018 | 4.145 | 4.145 | 4.145 | 0 | +0.08(+1.96%) | |
Feb 15, 2018 | 4.242 | 4.242 | 3.973 | 4.066 | 48,939 | -0.10(-2.34%) |
Feb 14, 2018 | 4.066 | 4.198 | 3.977 | 4.163 | 182,370 | +0.15(+3.74%) |
Feb 13, 2018 | 3.677 | 4.066 | 3.659 | 4.013 | 96,063 | +0.30(+8.10%) |
Feb 12, 2018 | 3.712 | 3.734 | 3.579 | 3.712 | 81,866 | +0.03(+0.72%) |
Feb 09, 2018 | 3.606 | 3.712 | 3.341 | 3.686 | 119,966 | +0.22(+6.38%) |
Feb 08, 2018 | 3.686 | 3.686 | 3.447 | 3.465 | 93,155 | -0.19(-5.31%) |
Feb 07, 2018 | 3.588 | 3.588 | 3.579 | 3.659 | 33,956 | +0.07(+1.97%) |
Feb 06, 2018 | 3.588 | 3.744 | 3.535 | 3.588 | 126,664 | -0.19(-4.92%) |
Feb 05, 2018 | 3.933 | 4.110 | 3.668 | 3.774 | 104,498 | -0.24(-5.95%) |
Feb 02, 2018 | 4.110 | 4.110 | 3.977 | 4.013 | 50,524 | -0.12(-2.99%) |