Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.000 | 4.130 | 4.000 | 4.090 | 258,343 | +0.08(+2.00%) |
May 30, 2018 | 3.960 | 4.070 | 3.960 | 4.010 | 257,993 | +0.02(+0.50%) |
May 29, 2018 | 3.940 | 4.010 | 3.940 | 3.990 | 131,655 | +0.02(+0.50%) |
May 25, 2018 | 3.970 | 3.970 | 3.970 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 4.000 | 4.010 | 3.960 | 3.970 | 91,133 | -0.03(-0.75%) |
May 23, 2018 | 3.970 | 4.010 | 3.945 | 4.000 | 129,648 | +0.02(+0.50%) |
May 22, 2018 | 4.010 | 4.040 | 3.960 | 3.980 | 91,735 | -0.03(-0.75%) |
May 21, 2018 | 4.070 | 4.070 | 3.970 | 4.010 | 157,857 | -0.01(-0.25%) |
May 18, 2018 | 4.000 | 4.110 | 3.984 | 4.020 | 179,510 | +0.02(+0.50%) |
May 17, 2018 | 4.110 | 4.110 | 3.980 | 4.000 | 243,704 | -0.10(-2.44%) |
May 16, 2018 | 4.090 | 4.160 | 4.050 | 4.100 | 286,260 | +0.01(+0.24%) |
May 15, 2018 | 4.140 | 4.160 | 3.990 | 4.090 | 135,606 | -0.08(-1.92%) |
May 14, 2018 | 4.250 | 4.310 | 4.140 | 4.170 | 238,581 | -0.02(-0.48%) |
May 11, 2018 | 4.110 | 4.215 | 4.060 | 4.190 | 324,490 | +0.13(+3.20%) |
May 10, 2018 | 4.140 | 4.200 | 3.970 | 4.060 | 197,550 | -0.05(-1.22%) |
May 09, 2018 | 4.130 | 4.200 | 3.990 | 4.110 | 255,870 | -0.01(-0.24%) |
May 08, 2018 | 4.280 | 4.450 | 4.090 | 4.120 | 290,575 | -0.07(-1.67%) |
May 07, 2018 | 4.000 | 4.300 | 3.900 | 4.190 | 641,200 | +0.00(+0.00%) |
May 04, 2018 | 4.120 | 4.300 | 4.090 | 4.190 | 208,563 | +0.06(+1.45%) |
May 03, 2018 | 4.200 | 4.230 | 4.090 | 4.130 | 88,522 | -0.07(-1.67%) |
May 02, 2018 | 4.250 | 4.370 | 4.020 | 4.200 | 378,146 | -0.05(-1.18%) |
May 01, 2018 | 4.200 | 4.250 | 4.150 | 4.250 | 103,624 | +0.05(+1.19%) |
Apr 30, 2018 | 4.110 | 4.200 | 4.110 | 4.200 | 69,083 | +0.07(+1.69%) |
Apr 27, 2018 | 4.210 | 4.210 | 4.040 | 4.130 | 92,942 | -0.08(-1.90%) |
Apr 26, 2018 | 4.230 | 4.350 | 4.170 | 4.210 | 103,248 | -0.01(-0.24%) |
Apr 25, 2018 | 4.330 | 4.340 | 4.130 | 4.220 | 140,631 | -0.14(-3.21%) |
Apr 24, 2018 | 4.290 | 4.400 | 4.150 | 4.360 | 220,068 | +0.03(+0.69%) |
Apr 23, 2018 | 4.270 | 4.440 | 4.270 | 4.330 | 164,281 | +0.05(+1.17%) |
Apr 20, 2018 | 4.280 | 4.310 | 4.100 | 4.280 | 131,121 | -0.06(-1.38%) |
Apr 19, 2018 | 3.940 | 4.370 | 3.940 | 4.340 | 205,850 | +0.37(+9.32%) |
Apr 18, 2018 | 3.890 | 3.980 | 3.820 | 3.970 | 127,856 | +0.12(+3.12%) |
Apr 17, 2018 | 3.860 | 3.910 | 3.740 | 3.850 | 170,165 | +0.00(+0.00%) |
Apr 16, 2018 | 3.790 | 3.930 | 3.720 | 3.850 | 129,195 | +0.10(+2.67%) |
Apr 13, 2018 | 3.720 | 3.800 | 3.720 | 3.750 | 124,985 | +0.02(+0.54%) |
Apr 12, 2018 | 3.770 | 3.800 | 3.660 | 3.730 | 165,404 | -0.04(-1.06%) |
Apr 11, 2018 | 3.690 | 3.770 | 3.640 | 3.770 | 112,888 | +0.10(+2.72%) |
Apr 10, 2018 | 3.620 | 3.720 | 3.590 | 3.670 | 128,993 | +0.06(+1.66%) |
Apr 09, 2018 | 3.600 | 3.640 | 3.550 | 3.610 | 145,331 | +0.01(+0.28%) |
Apr 06, 2018 | 3.660 | 3.790 | 3.590 | 3.600 | 105,589 | -0.07(-1.91%) |
Apr 05, 2018 | 3.640 | 3.690 | 3.600 | 3.670 | 187,839 | +0.06(+1.66%) |
Apr 04, 2018 | 3.700 | 3.740 | 3.570 | 3.610 | 258,418 | -0.11(-2.96%) |
Apr 03, 2018 | 3.640 | 3.770 | 3.520 | 3.720 | 269,467 | +0.07(+1.92%) |
Apr 02, 2018 | 3.780 | 3.785 | 3.600 | 3.650 | 197,060 | -0.11(-2.93%) |
Mar 29, 2018 | 3.760 | 3.760 | 3.760 | 0 | +0.15(+4.16%) | |
Mar 28, 2018 | 3.520 | 3.630 | 3.420 | 3.610 | 128,728 | +0.09(+2.56%) |
Mar 27, 2018 | 3.540 | 3.680 | 3.460 | 3.520 | 211,237 | +0.01(+0.28%) |
Mar 26, 2018 | 3.690 | 3.700 | 3.440 | 3.510 | 302,058 | -0.12(-3.31%) |
Mar 23, 2018 | 3.680 | 3.710 | 3.610 | 3.630 | 199,325 | -0.04(-1.09%) |
Mar 22, 2018 | 3.760 | 3.770 | 3.655 | 3.670 | 221,334 | -0.11(-2.91%) |
Mar 21, 2018 | 3.940 | 3.950 | 3.750 | 3.780 | 97,594 | -0.13(-3.32%) |
Mar 20, 2018 | 3.970 | 4.040 | 3.860 | 3.910 | 175,022 | +0.17(+4.55%) |
Mar 19, 2018 | 3.760 | 3.810 | 3.660 | 3.740 | 98,516 | -0.03(-0.80%) |
Mar 16, 2018 | 3.880 | 3.880 | 3.750 | 3.770 | 99,825 | -0.10(-2.58%) |
Mar 15, 2018 | 3.810 | 3.969 | 3.789 | 3.870 | 64,350 | +0.05(+1.31%) |
Mar 14, 2018 | 3.880 | 3.880 | 3.760 | 3.820 | 126,445 | -0.02(-0.52%) |
Mar 13, 2018 | 4.040 | 4.070 | 3.830 | 3.840 | 96,868 | -0.20(-4.95%) |
Mar 12, 2018 | 3.880 | 4.150 | 3.880 | 4.040 | 143,474 | +0.19(+4.94%) |
Mar 09, 2018 | 3.660 | 3.860 | 3.645 | 3.850 | 218,332 | +0.18(+4.90%) |
Mar 08, 2018 | 3.730 | 3.800 | 3.660 | 3.670 | 236,039 | -0.09(-2.39%) |
Mar 07, 2018 | 3.750 | 3.760 | 191,371 | -0.18(-4.57%) | ||
Mar 06, 2018 | 3.850 | 3.980 | 3.840 | 3.940 | 193,282 | +0.10(+2.60%) |
Mar 05, 2018 | 3.800 | 3.920 | 3.750 | 3.840 | 649,860 | +0.03(+0.79%) |
Mar 02, 2018 | 3.790 | 3.840 | 3.760 | 3.810 | 224,203 | -0.02(-0.52%) |