Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.600 | 4.636 | 4.564 | 4.600 | 156,719 | +0.00(+0.00%) |
Jun 28, 2018 | 4.600 | 4.600 | 4.546 | 4.600 | 92,983 | +0.05(+1.20%) |
Jun 27, 2018 | 4.546 | 4.581 | 4.510 | 4.546 | 150,156 | +0.00(+0.00%) |
Jun 26, 2018 | 4.510 | 4.564 | 4.510 | 4.546 | 126,414 | +0.04(+0.79%) |
Jun 25, 2018 | 4.546 | 4.546 | 4.510 | 4.510 | 64,395 | -0.04(-0.78%) |
Jun 22, 2018 | 4.546 | 4.567 | 4.514 | 4.546 | 23,749 | +0.00(+0.00%) |
Jun 21, 2018 | 4.546 | 4.546 | 4.517 | 4.546 | 82,542 | +0.02(+0.39%) |
Jun 20, 2018 | 4.510 | 4.581 | 4.510 | 4.528 | 185,531 | -0.02(-0.39%) |
Jun 19, 2018 | 4.546 | 4.581 | 4.514 | 4.546 | 168,322 | +0.00(+0.00%) |
Jun 18, 2018 | 4.546 | 4.546 | 4.510 | 4.546 | 70,795 | +0.02(+0.39%) |
Jun 15, 2018 | 4.546 | 4.546 | 4.528 | 105,056 | -0.02(-0.39%) | |
Jun 14, 2018 | 4.546 | 4.578 | 4.510 | 4.546 | 168,544 | +0.00(+0.00%) |
Jun 13, 2018 | 4.546 | 4.546 | 4.510 | 4.546 | 102,993 | +0.02(+0.39%) |
Jun 12, 2018 | 4.510 | 4.546 | 4.510 | 4.528 | 38,921 | -0.02(-0.39%) |
Jun 11, 2018 | 4.546 | 4.546 | 4.510 | 4.546 | 60,033 | +0.02(+0.39%) |
Jun 08, 2018 | 4.510 | 4.546 | 4.475 | 4.528 | 103,868 | +0.04(+0.79%) |
Jun 07, 2018 | 4.546 | 4.546 | 4.475 | 4.493 | 84,446 | -0.02(-0.39%) |
Jun 06, 2018 | 4.546 | 4.581 | 4.510 | 4.510 | 43,474 | -0.02(-0.39%) |
Jun 05, 2018 | 4.546 | 4.578 | 4.510 | 4.528 | 72,957 | +0.00(+0.00%) |
Jun 04, 2018 | 4.581 | 4.581 | 4.510 | 4.528 | 164,232 | +0.00(+0.00%) |
Jun 01, 2018 | 4.546 | 4.578 | 4.521 | 4.528 | 25,397 | -0.02(-0.39%) |
May 31, 2018 | 4.507 | 4.546 | 4.493 | 4.546 | 55,883 | +0.05(+1.19%) |
May 30, 2018 | 4.510 | 4.518 | 4.439 | 4.493 | 91,548 | +0.02(+0.40%) |
May 29, 2018 | 4.439 | 4.510 | 4.439 | 4.475 | 65,797 | +0.00(+0.00%) |
May 25, 2018 | 4.475 | 4.475 | 4.475 | 0 | -0.04(-0.79%) | |
May 24, 2018 | 4.475 | 4.510 | 4.439 | 4.510 | 36,354 | +0.00(+0.00%) |
May 23, 2018 | 4.475 | 4.510 | 4.439 | 4.510 | 118,221 | +0.09(+2.01%) |
May 22, 2018 | 4.475 | 4.475 | 4.404 | 4.422 | 92,995 | -0.04(-0.80%) |
May 21, 2018 | 4.404 | 4.475 | 4.404 | 4.457 | 63,212 | +0.02(+0.40%) |
May 18, 2018 | 4.439 | 4.457 | 4.404 | 4.439 | 95,462 | +0.04(+0.81%) |
May 17, 2018 | 4.404 | 4.471 | 4.404 | 4.404 | 255,190 | -0.05(-1.20%) |
May 16, 2018 | 4.510 | 4.510 | 4.443 | 4.457 | 130,411 | -0.09(-1.95%) |
May 15, 2018 | 4.617 | 4.617 | 4.475 | 4.546 | 187,588 | -0.04(-0.78%) |
May 14, 2018 | 4.581 | 4.617 | 4.546 | 4.581 | 180,657 | +0.02(+0.39%) |
May 11, 2018 | 4.581 | 4.581 | 4.546 | 4.564 | 77,254 | -0.02(-0.39%) |
May 10, 2018 | 4.574 | 4.581 | 4.546 | 4.581 | 123,744 | +0.04(+0.78%) |
May 09, 2018 | 4.581 | 4.581 | 4.514 | 4.546 | 82,529 | +0.00(+0.00%) |
May 08, 2018 | 4.546 | 4.581 | 4.510 | 4.546 | 141,837 | -0.04(-0.78%) |
May 07, 2018 | 4.581 | 4.581 | 4.546 | 4.581 | 58,931 | +0.02(+0.39%) |
May 04, 2018 | 4.581 | 4.581 | 4.546 | 4.564 | 71,651 | +0.02(+0.39%) |
May 03, 2018 | 4.581 | 4.581 | 4.514 | 4.546 | 126,243 | +0.00(+0.00%) |
May 02, 2018 | 4.581 | 4.581 | 4.546 | 4.546 | 42,514 | -0.02(-0.39%) |
May 01, 2018 | 4.546 | 4.581 | 4.546 | 4.564 | 116,819 | +0.02(+0.39%) |
Apr 30, 2018 | 4.546 | 4.581 | 4.513 | 4.546 | 276,553 | +0.00(+0.00%) |
Apr 27, 2018 | 4.475 | 4.546 | 4.439 | 4.546 | 186,303 | +0.09(+1.99%) |
Apr 26, 2018 | 4.439 | 4.475 | 4.368 | 4.457 | 86,503 | +0.05(+1.21%) |
Apr 25, 2018 | 4.475 | 4.475 | 4.368 | 4.404 | 164,153 | -0.05(-1.20%) |
Apr 24, 2018 | 4.475 | 4.546 | 4.439 | 4.457 | 136,596 | -0.02(-0.40%) |
Apr 23, 2018 | 4.439 | 4.510 | 4.439 | 4.475 | 94,386 | +0.00(+0.00%) |
Apr 20, 2018 | 4.404 | 4.475 | 4.368 | 4.475 | 177,441 | +0.11(+2.44%) |
Apr 19, 2018 | 4.404 | 4.404 | 4.368 | 4.368 | 91,130 | -0.02(-0.40%) |
Apr 18, 2018 | 4.368 | 4.404 | 4.368 | 4.386 | 167,296 | -0.02(-0.40%) |
Apr 17, 2018 | 4.368 | 4.404 | 4.368 | 4.404 | 117,614 | +0.00(+0.00%) |
Apr 16, 2018 | 4.439 | 4.439 | 4.368 | 4.404 | 117,662 | +0.02(+0.40%) |
Apr 13, 2018 | 4.368 | 4.404 | 4.368 | 4.386 | 48,051 | +0.00(+0.00%) |
Apr 12, 2018 | 4.404 | 4.404 | 4.368 | 4.386 | 106,078 | +0.00(+0.00%) |
Apr 11, 2018 | 4.368 | 4.404 | 4.368 | 4.386 | 55,198 | +0.00(+0.00%) |
Apr 10, 2018 | 4.404 | 4.404 | 4.368 | 4.386 | 64,463 | +0.00(+0.00%) |
Apr 09, 2018 | 4.368 | 4.404 | 4.368 | 4.386 | 59,958 | +0.00(+0.00%) |
Apr 06, 2018 | 4.386 | 4.404 | 4.368 | 4.386 | 64,717 | -0.02(-0.40%) |
Apr 05, 2018 | 4.404 | 4.404 | 4.368 | 4.404 | 65,094 | +0.00(+0.00%) |
Apr 04, 2018 | 4.404 | 4.411 | 4.368 | 4.404 | 74,696 | +0.00(+0.00%) |
Apr 03, 2018 | 4.439 | 4.439 | 4.372 | 4.404 | 37,855 | +0.02(+0.40%) |