Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.220 | 4.260 | 4.120 | 4.150 | 254,832 | -0.05(-1.19%) |
May 30, 2018 | 4.260 | 4.350 | 4.200 | 4.200 | 339,774 | +0.02(+0.48%) |
May 29, 2018 | 4.120 | 4.245 | 4.120 | 4.180 | 345,085 | +0.06(+1.46%) |
May 25, 2018 | 4.120 | 4.120 | 4.120 | 0 | +0.04(+0.98%) | |
May 24, 2018 | 4.140 | 4.158 | 4.030 | 4.080 | 222,975 | -0.05(-1.21%) |
May 23, 2018 | 4.120 | 4.150 | 4.040 | 4.130 | 226,142 | -0.02(-0.48%) |
May 22, 2018 | 4.050 | 4.210 | 4.000 | 4.150 | 238,323 | +0.13(+3.23%) |
May 21, 2018 | 4.030 | 4.090 | 3.970 | 4.020 | 302,829 | +0.02(+0.50%) |
May 18, 2018 | 4.060 | 4.110 | 3.990 | 4.000 | 246,266 | -0.05(-1.23%) |
May 17, 2018 | 4.110 | 4.160 | 4.000 | 4.050 | 188,032 | -0.06(-1.46%) |
May 16, 2018 | 4.250 | 4.260 | 4.090 | 4.110 | 362,280 | -0.15(-3.52%) |
May 15, 2018 | 4.300 | 4.300 | 4.170 | 4.260 | 272,969 | -0.07(-1.62%) |
May 14, 2018 | 4.130 | 4.480 | 4.130 | 4.330 | 624,832 | +0.22(+5.35%) |
May 11, 2018 | 4.180 | 4.210 | 4.030 | 4.110 | 364,868 | -0.07(-1.67%) |
May 10, 2018 | 4.270 | 4.317 | 4.150 | 4.180 | 316,811 | -0.07(-1.65%) |
May 09, 2018 | 4.190 | 4.330 | 4.150 | 4.250 | 346,434 | +0.07(+1.67%) |
May 08, 2018 | 4.300 | 4.340 | 4.070 | 4.180 | 309,313 | -0.13(-3.02%) |
May 07, 2018 | 3.920 | 4.370 | 3.880 | 4.310 | 595,631 | +0.43(+11.23%) |
May 04, 2018 | 4.090 | 4.180 | 3.860 | 3.875 | 544,002 | -0.18(-4.44%) |
May 03, 2018 | 4.050 | 4.260 | 4.050 | 4.055 | 417,449 | -0.46(-10.29%) |
May 02, 2018 | 4.360 | 4.600 | 4.300 | 4.520 | 470,610 | +0.18(+4.15%) |
May 01, 2018 | 4.280 | 4.360 | 4.185 | 4.340 | 233,270 | +0.06(+1.40%) |
Apr 30, 2018 | 4.160 | 4.400 | 4.090 | 4.280 | 330,745 | +0.12(+2.88%) |
Apr 27, 2018 | 4.270 | 4.286 | 4.080 | 4.160 | 269,942 | -0.09(-2.12%) |
Apr 26, 2018 | 4.220 | 4.360 | 4.170 | 4.250 | 234,127 | +0.06(+1.43%) |
Apr 25, 2018 | 4.240 | 4.280 | 4.130 | 4.190 | 254,644 | -0.05(-1.18%) |
Apr 24, 2018 | 4.310 | 4.360 | 4.190 | 4.240 | 289,210 | -0.06(-1.40%) |
Apr 23, 2018 | 4.340 | 4.340 | 4.190 | 4.300 | 387,617 | +0.05(+1.18%) |
Apr 20, 2018 | 4.190 | 4.480 | 4.190 | 4.250 | 222,476 | +0.03(+0.71%) |
Apr 19, 2018 | 4.270 | 4.290 | 4.140 | 4.220 | 201,602 | -0.07(-1.63%) |
Apr 18, 2018 | 4.270 | 4.320 | 4.180 | 4.290 | 206,460 | +0.02(+0.47%) |
Apr 17, 2018 | 4.320 | 4.320 | 4.210 | 4.270 | 220,190 | +0.00(+0.00%) |
Apr 16, 2018 | 4.400 | 4.620 | 4.200 | 4.270 | 413,673 | -0.12(-2.73%) |
Apr 13, 2018 | 4.130 | 4.520 | 4.100 | 4.390 | 797,761 | +0.35(+8.66%) |
Apr 12, 2018 | 3.930 | 4.050 | 3.860 | 4.040 | 236,363 | +0.15(+3.86%) |
Apr 11, 2018 | 3.860 | 4.000 | 3.860 | 3.890 | 247,007 | +0.00(+0.00%) |
Apr 10, 2018 | 3.710 | 3.908 | 3.680 | 3.890 | 394,589 | +0.25(+6.87%) |
Apr 09, 2018 | 3.680 | 3.780 | 3.620 | 3.640 | 213,142 | -0.02(-0.55%) |
Apr 06, 2018 | 3.750 | 3.890 | 3.630 | 3.660 | 261,347 | -0.12(-3.17%) |
Apr 05, 2018 | 3.820 | 3.910 | 3.720 | 3.780 | 366,151 | -0.03(-0.79%) |
Apr 04, 2018 | 3.680 | 3.850 | 3.660 | 3.810 | 224,955 | +0.05(+1.33%) |
Apr 03, 2018 | 3.590 | 3.780 | 3.521 | 3.760 | 354,798 | +0.19(+5.32%) |
Apr 02, 2018 | 3.860 | 3.930 | 3.500 | 3.570 | 683,026 | -0.30(-7.75%) |
Mar 29, 2018 | 3.870 | 3.870 | 3.870 | 0 | +0.13(+3.48%) | |
Mar 28, 2018 | 3.900 | 4.000 | 3.710 | 3.740 | 393,129 | -0.18(-4.59%) |
Mar 27, 2018 | 4.160 | 4.200 | 3.870 | 3.920 | 296,979 | -0.22(-5.31%) |
Mar 26, 2018 | 4.210 | 4.230 | 4.020 | 4.140 | 194,376 | +0.01(+0.24%) |
Mar 23, 2018 | 4.200 | 4.250 | 4.120 | 4.130 | 182,522 | -0.06(-1.43%) |
Mar 22, 2018 | 4.240 | 4.340 | 4.190 | 4.190 | 208,449 | -0.11(-2.56%) |
Mar 21, 2018 | 4.410 | 4.469 | 4.270 | 4.300 | 375,471 | -0.11(-2.49%) |
Mar 20, 2018 | 4.490 | 4.570 | 4.370 | 4.410 | 199,784 | -0.07(-1.56%) |
Mar 19, 2018 | 4.250 | 4.500 | 4.210 | 4.480 | 321,764 | +0.19(+4.43%) |
Mar 16, 2018 | 4.400 | 4.430 | 4.280 | 4.290 | 468,274 | -0.12(-2.72%) |
Mar 15, 2018 | 4.430 | 4.460 | 4.370 | 4.410 | 191,395 | -0.02(-0.45%) |
Mar 14, 2018 | 4.600 | 4.600 | 4.395 | 4.430 | 303,243 | -0.14(-3.06%) |
Mar 13, 2018 | 4.580 | 4.620 | 4.500 | 4.570 | 273,154 | +0.00(+0.00%) |
Mar 12, 2018 | 4.660 | 4.730 | 4.530 | 4.570 | 256,445 | -0.09(-1.93%) |
Mar 09, 2018 | 4.540 | 4.700 | 4.500 | 4.660 | 193,639 | +0.18(+4.02%) |
Mar 08, 2018 | 4.550 | 4.580 | 4.465 | 4.480 | 171,458 | -0.07(-1.54%) |
Mar 07, 2018 | 4.420 | 4.570 | 4.390 | 4.550 | 214,267 | +0.08(+1.79%) |
Mar 06, 2018 | 4.410 | 4.490 | 4.370 | 4.470 | 240,529 | +0.07(+1.59%) |
Mar 05, 2018 | 4.400 | 4.480 | 4.377 | 4.400 | 226,358 | -0.03(-0.68%) |
Mar 02, 2018 | 4.360 | 4.490 | 4.310 | 4.430 | 316,107 | +0.02(+0.45%) |