Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.530 | 4.600 | 4.270 | 4.300 | 215,797 | -0.24(-5.29%) |
May 30, 2018 | 4.550 | 4.670 | 4.330 | 4.540 | 305,296 | -0.02(-0.44%) |
May 29, 2018 | 4.810 | 4.810 | 4.520 | 4.560 | 192,826 | -0.27(-5.59%) |
May 25, 2018 | 4.830 | 4.830 | 4.830 | 0 | +0.07(+1.47%) | |
May 24, 2018 | 4.800 | 4.850 | 4.660 | 4.760 | 193,094 | -0.03(-0.63%) |
May 23, 2018 | 4.770 | 4.922 | 4.670 | 4.790 | 235,109 | +0.01(+0.21%) |
May 22, 2018 | 4.780 | 4.860 | 4.730 | 4.780 | 152,239 | +0.00(+0.00%) |
May 21, 2018 | 4.900 | 4.970 | 4.710 | 4.780 | 299,868 | -0.12(-2.45%) |
May 18, 2018 | 4.600 | 4.990 | 4.520 | 4.900 | 711,513 | +0.29(+6.29%) |
May 17, 2018 | 4.120 | 4.640 | 4.080 | 4.610 | 570,693 | +0.47(+11.35%) |
May 16, 2018 | 4.140 | 4.250 | 4.070 | 4.140 | 301,206 | -0.02(-0.48%) |
May 15, 2018 | 4.070 | 4.190 | 3.920 | 4.160 | 479,053 | +0.08(+1.96%) |
May 14, 2018 | 4.140 | 4.190 | 4.075 | 4.080 | 204,673 | -0.06(-1.45%) |
May 11, 2018 | 4.050 | 4.140 | 4.030 | 4.140 | 217,302 | +0.08(+1.97%) |
May 10, 2018 | 4.090 | 4.120 | 4.020 | 4.060 | 158,918 | -0.04(-0.98%) |
May 09, 2018 | 4.090 | 4.130 | 4.020 | 4.100 | 190,601 | +0.01(+0.24%) |
May 08, 2018 | 3.980 | 4.100 | 3.980 | 4.090 | 265,995 | +0.08(+2.00%) |
May 07, 2018 | 3.920 | 4.030 | 3.910 | 4.010 | 189,809 | +0.08(+2.04%) |
May 04, 2018 | 3.900 | 3.980 | 3.865 | 3.930 | 125,923 | +0.03(+0.77%) |
May 03, 2018 | 3.900 | 3.953 | 3.890 | 3.900 | 122,387 | +0.00(+0.00%) |
May 02, 2018 | 3.900 | 3.990 | 3.880 | 3.900 | 187,060 | -0.03(-0.76%) |
May 01, 2018 | 3.870 | 3.940 | 3.850 | 3.930 | 104,349 | +0.05(+1.29%) |
Apr 30, 2018 | 3.890 | 3.910 | 3.840 | 3.880 | 150,289 | +0.00(+0.00%) |
Apr 27, 2018 | 3.830 | 3.880 | 3.820 | 3.880 | 121,746 | +0.05(+1.31%) |
Apr 26, 2018 | 3.920 | 3.940 | 3.810 | 3.830 | 144,787 | -0.07(-1.79%) |
Apr 25, 2018 | 3.890 | 3.940 | 3.880 | 3.900 | 103,146 | +0.03(+0.78%) |
Apr 24, 2018 | 3.870 | 3.880 | 3.810 | 3.870 | 114,411 | -0.03(-0.77%) |
Apr 23, 2018 | 3.860 | 3.909 | 3.820 | 3.900 | 67,257 | +0.01(+0.26%) |
Apr 20, 2018 | 3.880 | 3.900 | 3.817 | 3.890 | 69,987 | +0.01(+0.26%) |
Apr 19, 2018 | 3.800 | 3.900 | 3.790 | 3.880 | 158,026 | +0.07(+1.84%) |
Apr 18, 2018 | 3.840 | 3.870 | 3.790 | 3.810 | 132,850 | -0.04(-1.04%) |
Apr 17, 2018 | 3.880 | 3.890 | 3.800 | 3.850 | 88,004 | +0.03(+0.79%) |
Apr 16, 2018 | 3.900 | 3.900 | 3.800 | 3.820 | 64,777 | -0.07(-1.80%) |
Apr 13, 2018 | 3.890 | 3.920 | 3.820 | 3.890 | 59,298 | +0.00(+0.00%) |
Apr 12, 2018 | 3.900 | 3.970 | 3.890 | 3.890 | 85,371 | +0.00(+0.00%) |
Apr 11, 2018 | 3.880 | 3.920 | 3.800 | 3.890 | 131,841 | -0.01(-0.26%) |
Apr 10, 2018 | 3.900 | 3.930 | 3.860 | 3.900 | 120,799 | +0.01(+0.26%) |
Apr 09, 2018 | 3.810 | 3.900 | 3.790 | 3.890 | 102,849 | +0.08(+2.10%) |
Apr 06, 2018 | 3.880 | 3.940 | 3.800 | 3.810 | 105,161 | -0.08(-2.06%) |
Apr 05, 2018 | 3.850 | 3.910 | 3.840 | 3.890 | 143,425 | +0.06(+1.57%) |
Apr 04, 2018 | 3.800 | 3.900 | 3.730 | 3.830 | 145,671 | -0.04(-1.03%) |
Apr 03, 2018 | 3.900 | 3.950 | 3.820 | 3.870 | 174,326 | -0.01(-0.26%) |
Apr 02, 2018 | 3.780 | 4.040 | 3.700 | 3.880 | 368,393 | -0.02(-0.51%) |
Mar 29, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.070 | 4.100 | 3.890 | 3.900 | 252,404 | -0.16(-3.94%) |
Mar 27, 2018 | 4.080 | 4.150 | 4.020 | 4.060 | 588,992 | +0.01(+0.25%) |
Mar 26, 2018 | 4.100 | 4.100 | 3.940 | 4.050 | 404,942 | +0.19(+4.92%) |
Mar 23, 2018 | 3.850 | 3.970 | 3.810 | 3.860 | 168,504 | +0.00(+0.00%) |
Mar 22, 2018 | 3.930 | 4.060 | 3.830 | 3.860 | 840,954 | -0.10(-2.53%) |
Mar 21, 2018 | 3.950 | 3.960 | 3.880 | 3.960 | 274,275 | +0.03(+0.76%) |
Mar 20, 2018 | 3.950 | 3.950 | 3.890 | 3.930 | 315,446 | -0.01(-0.25%) |
Mar 19, 2018 | 3.970 | 4.000 | 3.900 | 3.940 | 279,430 | -0.05(-1.25%) |
Mar 16, 2018 | 4.050 | 4.050 | 3.980 | 3.990 | 135,263 | -0.06(-1.48%) |
Mar 15, 2018 | 4.060 | 4.090 | 4.000 | 4.050 | 103,619 | +0.00(+0.00%) |
Mar 14, 2018 | 4.030 | 4.100 | 3.980 | 4.050 | 220,895 | +0.01(+0.25%) |
Mar 13, 2018 | 4.040 | 4.060 | 3.950 | 4.040 | 222,611 | +0.00(+0.00%) |
Mar 12, 2018 | 4.020 | 4.080 | 4.000 | 4.040 | 442,166 | +0.03(+0.75%) |
Mar 09, 2018 | 4.030 | 4.080 | 3.960 | 4.010 | 172,986 | +0.02(+0.50%) |
Mar 08, 2018 | 3.900 | 4.080 | 3.810 | 3.990 | 423,597 | -0.03(-0.75%) |
Mar 07, 2018 | 4.100 | 4.120 | 3.940 | 4.020 | 347,810 | -0.04(-0.99%) |
Mar 06, 2018 | 4.000 | 4.070 | 3.990 | 4.060 | 222,515 | +0.06(+1.50%) |
Mar 05, 2018 | 3.920 | 4.060 | 3.920 | 4.000 | 310,105 | +0.11(+2.83%) |
Mar 02, 2018 | 3.990 | 4.090 | 3.890 | 3.890 | 1,616,165 | -0.12(-2.99%) |