Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.300 | 4.300 | 4.300 | 4.300 | 20,000 | -0.15(-3.37%) |
May 30, 2018 | 4.375 | 4.450 | 4.375 | 4.450 | 16,000 | +0.10(+2.30%) |
May 29, 2018 | 4.350 | 4.480 | 4.275 | 4.350 | 27,700 | -0.13(-2.90%) |
May 25, 2018 | 4.480 | 4.480 | 4.480 | 0 | +0.07(+1.59%) | |
May 24, 2018 | 4.410 | 4.440 | 4.410 | 4.410 | 9,525 | +0.03(+0.68%) |
May 23, 2018 | 4.440 | 4.500 | 4.380 | 4.380 | 63,100 | -0.06(-1.40%) |
May 22, 2018 | 4.500 | 4.550 | 4.442 | 4.442 | 84,878 | -0.16(-3.43%) |
May 21, 2018 | 4.600 | 4.600 | 4.600 | 4.600 | 300 | +0.00(+0.00%) |
May 17, 2018 | 4.600 | 4.600 | 4.600 | 0 | -0.10(-2.13%) | |
May 16, 2018 | 4.740 | 4.780 | 4.690 | 4.700 | 19,683 | -0.02(-0.42%) |
May 15, 2018 | 4.720 | 4.720 | 4.720 | 4.720 | 1,000 | -0.04(-0.84%) |
May 10, 2018 | 4.760 | 4.760 | 4.760 | 0 | +0.11(+2.37%) | |
May 09, 2018 | 4.745 | 4.745 | 4.610 | 4.650 | 10,500 | -0.09(-1.90%) |
May 08, 2018 | 4.750 | 4.750 | 4.740 | 4.740 | 200 | +0.00(+0.00%) |
May 07, 2018 | 4.780 | 4.780 | 4.650 | 4.740 | 12,009 | +0.14(+3.04%) |
May 03, 2018 | 4.600 | 4.600 | 4.600 | 0 | -0.10(-2.02%) | |
May 02, 2018 | 4.695 | 4.695 | 4.695 | 4.695 | 1,000 | +0.00(+0.11%) |
Apr 30, 2018 | 4.690 | 4.690 | 4.690 | 0 | +0.09(+1.96%) | |
Apr 27, 2018 | 4.630 | 4.630 | 4.600 | 4.600 | 15,550 | +0.03(+0.74%) |
Apr 26, 2018 | 4.704 | 4.704 | 4.566 | 4.566 | 550 | -0.03(-0.74%) |
Apr 25, 2018 | 4.600 | 4.600 | 4.600 | 4.600 | 500 | -0.23(-4.68%) |
Apr 24, 2018 | 4.820 | 4.826 | 4.820 | 4.826 | 300 | +0.13(+2.68%) |
Apr 23, 2018 | 4.740 | 4.740 | 4.700 | 4.700 | 12,249 | -0.10(-2.08%) |
Apr 19, 2018 | 4.800 | 4.800 | 4.800 | 0 | +0.02(+0.36%) | |
Apr 18, 2018 | 4.760 | 4.904 | 4.760 | 4.783 | 15,518 | -0.14(-2.78%) |
Apr 17, 2018 | 4.920 | 4.920 | 4.920 | 4.920 | 4,000 | +0.00(+0.00%) |
Apr 16, 2018 | 4.850 | 4.920 | 4.850 | 4.920 | 4,000 | +0.08(+1.65%) |
Apr 12, 2018 | 4.840 | 4.840 | 4.840 | 0 | -0.01(-0.21%) | |
Apr 10, 2018 | 4.850 | 4.850 | 4.850 | 0 | -0.15(-3.00%) | |
Apr 09, 2018 | 4.800 | 5.000 | 4.800 | 5.000 | 52,550 | +0.11(+2.25%) |
Apr 05, 2018 | 4.890 | 4.890 | 4.890 | 0 | -0.06(-1.17%) | |
Apr 04, 2018 | 4.940 | 4.948 | 4.900 | 4.948 | 46,000 | -0.03(-0.56%) |
Apr 02, 2018 | 4.976 | 4.976 | 4.976 | 0 | -0.05(-1.03%) | |
Mar 28, 2018 | 5.028 | 5.028 | 5.028 | 0 | +0.03(+0.56%) | |
Mar 27, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 | +0.08(+1.63%) |
Mar 26, 2018 | 4.920 | 4.920 | 4.920 | 4.920 | 250 | +0.02(+0.41%) |
Mar 23, 2018 | 4.980 | 4.980 | 4.880 | 4.900 | 5,295 | -0.10(-2.00%) |
Mar 22, 2018 | 4.970 | 5.000 | 4.970 | 5.000 | 10,808 | +0.04(+0.89%) |
Mar 20, 2018 | 4.956 | 4.956 | 4.956 | 0 | +0.00(+0.01%) | |
Mar 19, 2018 | 4.950 | 5.000 | 4.950 | 4.956 | 70,673 | +0.06(+1.14%) |
Mar 16, 2018 | 4.950 | 4.950 | 4.900 | 4.900 | 14,400 | -0.08(-1.61%) |
Mar 14, 2018 | 4.980 | 4.980 | 4.980 | 0 | +0.13(+2.68%) | |
Mar 13, 2018 | 4.980 | 4.980 | 4.850 | 4.850 | 12,500 | -0.12(-2.45%) |
Mar 12, 2018 | 4.800 | 4.972 | 4.800 | 4.972 | 22,500 | +0.11(+2.30%) |
Mar 09, 2018 | 4.860 | 4.860 | 4.860 | 4.860 | 1,046 | +0.01(+0.21%) |
Mar 08, 2018 | 4.850 | 4.850 | 4.850 | 4.850 | 1,299 | -0.05(-1.02%) |
Mar 07, 2018 | 4.900 | 4.900 | 4.900 | 4.900 | 1,000 | -0.09(-1.80%) |
Mar 06, 2018 | 4.920 | 5.000 | 4.920 | 4.990 | 13,100 | +0.14(+2.89%) |
Mar 05, 2018 | 4.850 | 4.850 | 4.850 | 4.850 | 2,500 | +0.03(+0.62%) |