Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.120 | 4.120 | 4.120 | 0 | +0.10(+2.49%) | |
Mar 28, 2018 | 4.050 | 4.150 | 4.000 | 4.020 | 18,303 | +0.01(+0.30%) |
Mar 27, 2018 | 4.090 | 4.101 | 4.008 | 4.008 | 4,902 | -0.03(-0.74%) |
Mar 26, 2018 | 4.010 | 4.100 | 4.010 | 4.038 | 4,163 | -0.02(-0.56%) |
Mar 23, 2018 | 4.010 | 4.150 | 3.930 | 4.061 | 17,861 | -0.04(-0.96%) |
Mar 22, 2018 | 4.250 | 4.250 | 4.016 | 4.100 | 19,319 | -0.12(-2.84%) |
Mar 21, 2018 | 4.410 | 4.411 | 4.190 | 4.220 | 30,027 | -0.18(-4.18%) |
Mar 20, 2018 | 4.040 | 4.440 | 4.040 | 4.404 | 73,059 | +0.50(+12.68%) |
Mar 19, 2018 | 3.890 | 3.909 | 3.890 | 3.909 | 728 | -0.09(-2.14%) |
Mar 15, 2018 | 3.994 | 3.994 | 3.994 | 3 | +0.02(+0.62%) | |
Mar 14, 2018 | 3.890 | 4.050 | 3.877 | 3.970 | 11,216 | -0.00(-0.01%) |
Mar 13, 2018 | 4.020 | 4.020 | 3.880 | 3.970 | 7,754 | -0.02(-0.50%) |
Mar 12, 2018 | 3.990 | 4.020 | 3.952 | 3.990 | 5,594 | +0.02(+0.50%) |
Mar 09, 2018 | 3.950 | 3.970 | 3.950 | 3.970 | 1,492 | +0.02(+0.51%) |
Mar 07, 2018 | 3.950 | 3.950 | 3.950 | 5 | +0.01(+0.25%) | |
Mar 06, 2018 | 3.940 | 3.940 | 3.940 | 3.940 | 321 | -0.06(-1.50%) |
Mar 02, 2018 | 4.000 | 4.000 | 4.000 | 82 | -0.02(-0.50%) | |
Mar 01, 2018 | 4.000 | 4.020 | 4.000 | 4.020 | 1,886 | +0.02(+0.50%) |
Feb 28, 2018 | 3.920 | 4.000 | 3.920 | 4.000 | 2,168 | -0.01(-0.25%) |
Feb 27, 2018 | 3.970 | 4.150 | 3.970 | 4.010 | 9,678 | +0.02(+0.53%) |
Feb 26, 2018 | 3.920 | 3.989 | 3.920 | 3.989 | 5,001 | +0.11(+2.81%) |
Feb 23, 2018 | 3.920 | 3.930 | 3.880 | 3.880 | 3,571 | -0.05(-1.33%) |
Feb 22, 2018 | 3.937 | 3.937 | 3.933 | 3.933 | 1,101 | -0.04(-0.94%) |
Feb 21, 2018 | 3.880 | 3.970 | 3.860 | 3.970 | 3,866 | +0.03(+0.76%) |
Feb 16, 2018 | 3.940 | 3.940 | 3.940 | 250 | -0.02(-0.51%) | |
Feb 15, 2018 | 3.960 | 3.960 | 3.960 | 3.960 | 107 | +0.05(+1.28%) |
Feb 14, 2018 | 3.910 | 3.910 | 3.903 | 3.910 | 1,612 | -0.13(-3.22%) |
Feb 13, 2018 | 4.040 | 4.040 | 4.040 | 4.040 | 285 | +0.09(+2.28%) |
Feb 12, 2018 | 3.950 | 3.950 | 3.950 | 3.950 | 542 | -0.05(-1.17%) |
Feb 09, 2018 | 3.940 | 4.030 | 3.880 | 3.997 | 2,618 | +0.02(+0.42%) |
Feb 08, 2018 | 3.881 | 4.050 | 3.862 | 3.980 | 14,926 | +0.05(+1.27%) |
Feb 07, 2018 | 3.933 | 3.940 | 3.930 | 4,230 | -0.01(-0.25%) | |
Feb 06, 2018 | 4.013 | 4.013 | 3.910 | 3.940 | 5,171 | +0.08(+2.05%) |
Feb 05, 2018 | 3.950 | 3.861 | 3.861 | 1,477 | -0.09(-2.25%) | |
Feb 02, 2018 | 4.070 | 4.070 | 3.760 | 3.950 | 10,713 | -0.11(-2.71%) |
Feb 01, 2018 | 4.100 | 4.110 | 4.060 | 4.060 | 6,499 | -0.03(-0.74%) |
Jan 31, 2018 | 3.994 | 4.108 | 3.994 | 4.090 | 6,137 | +0.05(+1.24%) |
Jan 30, 2018 | 4.050 | 4.050 | 4.000 | 4.040 | 712 | +0.01(+0.25%) |
Jan 29, 2018 | 4.060 | 4.120 | 4.030 | 4.030 | 11,221 | -0.11(-2.66%) |
Jan 26, 2018 | 4.200 | 4.200 | 4.050 | 4.140 | 2,375 | +0.09(+2.22%) |
Jan 25, 2018 | 4.058 | 4.080 | 4.030 | 4.050 | 6,519 | -0.01(-0.25%) |
Jan 24, 2018 | 4.090 | 4.190 | 4.030 | 4.060 | 11,500 | -0.02(-0.49%) |
Jan 23, 2018 | 4.060 | 4.080 | 4.040 | 4.080 | 8,664 | +0.00(+0.00%) |
Jan 22, 2018 | 4.070 | 4.080 | 4.050 | 4.080 | 2,312 | +0.00(+0.00%) |
Jan 19, 2018 | 4.068 | 4.080 | 4.068 | 4.080 | 1,080 | +0.02(+0.49%) |
Jan 18, 2018 | 4.130 | 4.140 | 4.060 | 4.060 | 503 | -0.03(-0.73%) |
Jan 17, 2018 | 4.090 | 4.090 | 4.090 | 4.090 | 2,464 | +0.01(+0.25%) |
Jan 16, 2018 | 4.140 | 4.140 | 4.066 | 4.080 | 2,695 | -0.02(-0.49%) |
Jan 12, 2018 | 4.100 | 4.100 | 4.100 | 0 | +0.01(+0.24%) | |
Jan 11, 2018 | 4.200 | 4.200 | 4.070 | 4.090 | 14,552 | -0.03(-0.73%) |
Jan 10, 2018 | 4.120 | 4.150 | 4.091 | 4.120 | 18,076 | -0.04(-0.96%) |
Jan 09, 2018 | 4.150 | 4.190 | 4.100 | 4.160 | 9,488 | +0.09(+2.21%) |
Jan 08, 2018 | 4.110 | 4.110 | 4.020 | 4.070 | 7,561 | +0.00(+0.00%) |
Jan 05, 2018 | 4.120 | 4.250 | 4.055 | 4.070 | 7,964 | -0.02(-0.49%) |
Jan 04, 2018 | 4.130 | 4.130 | 4.010 | 4.090 | 9,039 | +0.06(+1.49%) |
Jan 03, 2018 | 4.018 | 4.090 | 3.971 | 4.030 | 4,486 | -0.00(-0.03%) |