Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.765 | 3.827 | 3.756 | 3.800 | 41,224 | +0.00(+0.00%) |
May 30, 2018 | 3.800 | 3.827 | 3.739 | 3.800 | 50,531 | +0.04(+0.94%) |
May 29, 2018 | 3.765 | 3.800 | 3.721 | 3.765 | 23,206 | +0.00(+0.00%) |
May 25, 2018 | 3.765 | 3.765 | 3.765 | 0 | +0.03(+0.71%) | |
May 24, 2018 | 3.800 | 3.800 | 3.694 | 3.739 | 36,100 | -0.03(-0.70%) |
May 23, 2018 | 3.774 | 3.800 | 3.668 | 3.765 | 36,340 | +0.04(+1.19%) |
May 22, 2018 | 3.800 | 3.862 | 3.712 | 3.721 | 37,304 | -0.08(-2.09%) |
May 21, 2018 | 3.752 | 3.818 | 3.712 | 3.800 | 34,893 | +0.03(+0.70%) |
May 18, 2018 | 3.818 | 3.880 | 3.730 | 3.774 | 48,251 | -0.02(-0.47%) |
May 17, 2018 | 3.915 | 3.915 | 3.727 | 3.792 | 46,859 | -0.11(-2.94%) |
May 16, 2018 | 3.915 | 3.986 | 3.818 | 3.906 | 40,591 | +0.02(+0.45%) |
May 15, 2018 | 4.039 | 4.039 | 3.739 | 3.889 | 28,839 | +0.01(+0.23%) |
May 14, 2018 | 3.853 | 3.942 | 3.827 | 3.880 | 32,156 | +0.01(+0.23%) |
May 11, 2018 | 3.853 | 3.898 | 3.818 | 3.871 | 20,274 | +0.06(+1.62%) |
May 10, 2018 | 3.716 | 3.827 | 3.703 | 3.809 | 16,272 | +0.06(+1.65%) |
May 09, 2018 | 3.730 | 3.792 | 3.694 | 3.747 | 62,213 | +0.07(+1.92%) |
May 08, 2018 | 3.747 | 3.845 | 3.668 | 3.677 | 59,241 | -0.07(-1.89%) |
May 07, 2018 | 3.686 | 3.827 | 3.668 | 3.747 | 58,855 | +0.01(+0.24%) |
May 04, 2018 | 3.730 | 3.774 | 3.686 | 3.739 | 43,672 | -0.02(-0.47%) |
May 03, 2018 | 3.995 | 4.030 | 3.641 | 3.756 | 117,596 | -0.27(-6.80%) |
May 02, 2018 | 4.207 | 4.207 | 3.986 | 4.030 | 60,094 | -0.21(-5.00%) |
May 01, 2018 | 4.269 | 4.278 | 4.154 | 4.242 | 22,469 | -0.01(-0.21%) |
Apr 30, 2018 | 4.331 | 4.331 | 4.225 | 4.251 | 42,516 | -0.05(-1.23%) |
Apr 27, 2018 | 4.401 | 4.410 | 4.242 | 4.304 | 21,702 | -0.11(-2.60%) |
Apr 26, 2018 | 4.331 | 4.454 | 4.331 | 4.419 | 26,189 | +0.09(+2.04%) |
Apr 25, 2018 | 4.357 | 4.366 | 4.260 | 4.331 | 22,052 | +0.00(+0.00%) |
Apr 24, 2018 | 4.304 | 4.357 | 4.242 | 4.331 | 36,644 | +0.06(+1.45%) |
Apr 23, 2018 | 4.251 | 4.322 | 4.242 | 4.269 | 45,714 | -0.03(-0.62%) |
Apr 20, 2018 | 4.242 | 4.348 | 4.242 | 4.295 | 27,140 | +0.02(+0.41%) |
Apr 19, 2018 | 4.242 | 4.384 | 4.242 | 4.278 | 63,846 | +0.05(+1.26%) |
Apr 18, 2018 | 4.233 | 4.393 | 4.207 | 4.225 | 31,651 | -0.04(-1.04%) |
Apr 17, 2018 | 4.154 | 4.331 | 4.154 | 4.269 | 27,096 | +0.20(+5.00%) |
Apr 16, 2018 | 4.295 | 4.384 | 4.030 | 4.066 | 59,640 | -0.26(-5.93%) |
Apr 13, 2018 | 4.331 | 4.375 | 4.304 | 4.322 | 7,808 | -0.01(-0.20%) |
Apr 12, 2018 | 4.357 | 4.375 | 4.269 | 4.331 | 34,615 | -0.03(-0.61%) |
Apr 11, 2018 | 4.375 | 4.375 | 4.322 | 4.357 | 27,509 | +0.00(+0.00%) |
Apr 10, 2018 | 4.419 | 4.463 | 4.136 | 4.357 | 50,013 | -0.04(-1.00%) |
Apr 09, 2018 | 4.463 | 4.499 | 4.384 | 4.401 | 32,384 | +0.00(+0.00%) |
Apr 06, 2018 | 4.481 | 4.499 | 4.348 | 4.401 | 31,325 | -0.03(-0.60%) |
Apr 05, 2018 | 4.499 | 4.499 | 4.357 | 4.428 | 41,859 | -0.04(-0.79%) |
Apr 04, 2018 | 4.428 | 4.658 | 4.401 | 4.463 | 64,039 | -0.05(-1.17%) |
Apr 03, 2018 | 4.066 | 4.684 | 4.066 | 4.516 | 52,636 | -0.02(-0.39%) |
Apr 02, 2018 | 4.773 | 5.126 | 4.021 | 4.534 | 418,720 | -0.19(-4.11%) |
Mar 29, 2018 | 4.728 | 4.728 | 4.728 | 0 | +0.21(+4.70%) | |
Mar 28, 2018 | 4.375 | 4.587 | 4.331 | 4.516 | 184,232 | +0.22(+5.14%) |
Mar 27, 2018 | 4.322 | 4.340 | 4.242 | 4.295 | 33,676 | +0.07(+1.67%) |
Mar 26, 2018 | 4.189 | 4.294 | 3.898 | 4.225 | 63,267 | +0.03(+0.63%) |
Mar 23, 2018 | 4.154 | 4.242 | 4.110 | 4.198 | 50,419 | +0.04(+0.85%) |
Mar 22, 2018 | 4.110 | 4.225 | 4.110 | 4.163 | 107,040 | +0.01(+0.21%) |
Mar 21, 2018 | 4.242 | 4.322 | 4.127 | 4.154 | 54,390 | -0.07(-1.67%) |
Mar 20, 2018 | 4.180 | 4.331 | 4.136 | 4.225 | 26,441 | +0.01(+0.21%) |
Mar 19, 2018 | 4.304 | 4.304 | 4.066 | 4.216 | 40,915 | -0.09(-2.05%) |
Mar 16, 2018 | 3.924 | 4.304 | 3.845 | 4.304 | 86,649 | +0.35(+8.95%) |
Mar 15, 2018 | 4.154 | 4.172 | 3.898 | 3.951 | 70,422 | -0.18(-4.28%) |
Mar 14, 2018 | 4.198 | 4.066 | 4.127 | 50,173 | -0.02(-0.43%) | |
Mar 13, 2018 | 4.331 | 4.331 | 4.070 | 4.145 | 98,233 | -0.11(-2.70%) |
Mar 12, 2018 | 4.092 | 4.313 | 4.092 | 4.260 | 61,356 | +0.09(+2.12%) |
Mar 09, 2018 | 4.216 | 4.304 | 4.123 | 4.172 | 71,215 | -0.01(-0.21%) |
Mar 08, 2018 | 4.331 | 4.348 | 4.066 | 4.180 | 159,300 | -0.16(-3.67%) |
Mar 07, 2018 | 4.410 | 4.410 | 4.278 | 4.340 | 71,573 | -0.04(-1.01%) |
Mar 06, 2018 | 4.322 | 4.419 | 4.278 | 4.384 | 37,500 | +0.04(+0.81%) |
Mar 05, 2018 | 4.348 | 4.419 | 4.264 | 4.348 | 47,456 | -0.04(-1.01%) |
Mar 02, 2018 | 4.278 | 4.463 | 4.127 | 4.393 | 75,865 | +0.10(+2.26%) |