Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.995 | 4.000 | 3.887 | 3.920 | 40,241 | +0.03(+0.77%) |
May 30, 2018 | 3.900 | 3.970 | 3.860 | 3.890 | 89,037 | +0.02(+0.52%) |
May 29, 2018 | 3.900 | 3.930 | 3.800 | 3.870 | 152,902 | -0.07(-1.78%) |
May 25, 2018 | 3.940 | 3.940 | 3.940 | 0 | -0.03(-0.65%) | |
May 24, 2018 | 3.995 | 4.090 | 3.930 | 3.966 | 83,231 | -0.06(-1.59%) |
May 23, 2018 | 4.083 | 4.140 | 3.890 | 4.030 | 269,547 | +0.09(+2.28%) |
May 22, 2018 | 3.923 | 4.021 | 3.920 | 3.940 | 199,590 | -0.06(-1.50%) |
May 21, 2018 | 4.000 | 4.050 | 3.850 | 4.000 | 170,431 | +0.23(+6.10%) |
May 18, 2018 | 3.797 | 3.820 | 3.749 | 3.770 | 174,695 | -0.03(-0.79%) |
May 17, 2018 | 3.734 | 3.802 | 3.650 | 3.800 | 176,982 | +0.12(+3.27%) |
May 16, 2018 | 3.775 | 3.810 | 3.600 | 3.680 | 140,894 | -0.10(-2.65%) |
May 15, 2018 | 3.710 | 3.940 | 3.430 | 3.780 | 447,203 | +0.09(+2.55%) |
May 11, 2018 | 3.686 | 3.686 | 3.686 | 0 | +0.05(+1.26%) | |
May 10, 2018 | 3.688 | 3.690 | 3.540 | 3.640 | 102,806 | +0.09(+2.54%) |
May 09, 2018 | 3.530 | 3.620 | 3.370 | 3.550 | 68,788 | +0.12(+3.50%) |
May 08, 2018 | 3.607 | 3.730 | 3.390 | 3.430 | 179,175 | -0.10(-2.83%) |
May 07, 2018 | 3.489 | 3.667 | 3.447 | 3.530 | 153,906 | +0.13(+3.82%) |
May 04, 2018 | 3.250 | 3.415 | 3.170 | 3.400 | 54,619 | +0.08(+2.53%) |
May 03, 2018 | 3.450 | 3.450 | 3.243 | 3.316 | 92,569 | -0.13(-3.88%) |
May 02, 2018 | 3.440 | 3.500 | 3.310 | 3.450 | 95,784 | -0.02(-0.58%) |
May 01, 2018 | 3.594 | 3.710 | 3.463 | 3.470 | 220,181 | -0.13(-3.58%) |
Apr 30, 2018 | 3.271 | 3.600 | 3.270 | 3.599 | 404,384 | +0.34(+10.40%) |
Apr 27, 2018 | 3.160 | 3.260 | 3.088 | 3.260 | 162,711 | +0.10(+3.16%) |
Apr 26, 2018 | 3.090 | 3.209 | 3.090 | 3.160 | 65,484 | +0.06(+1.91%) |
Apr 25, 2018 | 3.126 | 3.135 | 3.000 | 3.101 | 206,279 | -0.08(-2.48%) |
Apr 24, 2018 | 3.128 | 3.268 | 3.128 | 3.180 | 78,574 | -0.05(-1.55%) |
Apr 23, 2018 | 3.399 | 3.410 | 3.180 | 3.230 | 171,841 | -0.21(-6.10%) |
Apr 20, 2018 | 3.337 | 3.450 | 3.329 | 3.440 | 110,286 | +0.08(+2.23%) |
Apr 19, 2018 | 3.169 | 3.365 | 3.169 | 3.365 | 96,526 | +0.11(+3.47%) |
Apr 18, 2018 | 3.441 | 3.470 | 3.184 | 3.252 | 118,863 | -0.22(-6.37%) |
Apr 17, 2018 | 3.500 | 3.538 | 3.400 | 3.473 | 257,306 | +0.06(+1.71%) |
Apr 16, 2018 | 3.288 | 3.540 | 3.170 | 3.415 | 640,908 | +0.25(+7.73%) |
Apr 13, 2018 | 2.880 | 3.437 | 2.749 | 3.170 | 370,088 | +0.32(+11.24%) |
Apr 12, 2018 | 2.759 | 2.890 | 2.730 | 2.850 | 87,452 | +0.10(+3.74%) |
Apr 11, 2018 | 2.560 | 2.751 | 2.460 | 2.747 | 118,197 | +0.21(+8.15%) |
Apr 10, 2018 | 2.460 | 2.540 | 2.300 | 2.540 | 74,285 | +0.11(+4.53%) |
Apr 09, 2018 | 2.557 | 2.632 | 2.430 | 2.430 | 93,032 | -0.02(-0.82%) |
Apr 06, 2018 | 2.506 | 2.550 | 2.430 | 2.450 | 54,532 | -0.10(-3.92%) |
Apr 05, 2018 | 2.445 | 2.580 | 2.420 | 2.550 | 47,559 | +0.14(+5.93%) |
Apr 04, 2018 | 2.418 | 2.480 | 2.304 | 2.407 | 250,476 | -0.04(-1.54%) |
Apr 03, 2018 | 2.460 | 2.550 | 2.445 | 2.445 | 74,809 | -0.02(-0.78%) |
Apr 02, 2018 | 2.545 | 2.550 | 2.350 | 2.464 | 87,597 | -0.07(-2.77%) |
Mar 29, 2018 | 2.534 | 2.534 | 2.534 | 0 | +0.29(+12.83%) | |
Mar 28, 2018 | 2.373 | 2.400 | 2.243 | 2.246 | 154,802 | -0.10(-4.29%) |
Mar 27, 2018 | 2.450 | 2.612 | 2.323 | 2.347 | 61,246 | -0.05(-2.14%) |
Mar 26, 2018 | 2.510 | 2.550 | 2.348 | 2.398 | 157,726 | -0.10(-4.02%) |
Mar 23, 2018 | 2.571 | 2.657 | 2.475 | 2.498 | 57,500 | +0.01(+0.34%) |
Mar 22, 2018 | 2.540 | 2.590 | 2.398 | 2.490 | 166,966 | +0.01(+0.40%) |
Mar 21, 2018 | 2.560 | 2.560 | 2.460 | 2.480 | 68,217 | -0.06(-2.36%) |
Mar 20, 2018 | 2.600 | 2.629 | 2.515 | 2.540 | 154,878 | -0.03(-1.13%) |
Mar 19, 2018 | 2.681 | 2.681 | 2.534 | 2.569 | 147,589 | -0.12(-4.49%) |
Mar 16, 2018 | 2.750 | 2.750 | 2.670 | 2.690 | 60,995 | -0.02(-0.71%) |
Mar 15, 2018 | 2.767 | 2.770 | 2.709 | 2.709 | 136,033 | -0.04(-1.35%) |
Mar 14, 2018 | 2.772 | 2.800 | 2.710 | 2.746 | 59,687 | +0.04(+1.57%) |
Mar 13, 2018 | 2.789 | 2.790 | 2.704 | 2.704 | 171,580 | +0.00(+0.15%) |
Mar 12, 2018 | 2.747 | 2.779 | 2.670 | 2.700 | 79,290 | +0.00(+0.00%) |
Mar 09, 2018 | 2.690 | 2.780 | 2.670 | 2.700 | 73,363 | +0.04(+1.34%) |
Mar 08, 2018 | 2.779 | 2.789 | 2.663 | 2.664 | 66,781 | -0.10(-3.48%) |
Mar 07, 2018 | 2.800 | 2.820 | 2.702 | 2.760 | 97,084 | -0.04(-1.38%) |
Mar 06, 2018 | 2.750 | 2.801 | 2.630 | 2.799 | 142,710 | +0.07(+2.52%) |
Mar 05, 2018 | 2.732 | 2.784 | 2.680 | 2.730 | 82,297 | -0.06(-2.16%) |
Mar 02, 2018 | 2.760 | 2.948 | 2.630 | 2.790 | 103,841 | +0.02(+0.72%) |