Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.870 | 3.970 | 3.850 | 3.970 | 39,998 | +0.13(+3.39%) |
Jun 28, 2018 | 3.820 | 3.930 | 3.820 | 3.840 | 42,388 | +0.02(+0.52%) |
Jun 27, 2018 | 3.820 | 3.930 | 3.751 | 3.820 | 35,141 | +0.00(+0.00%) |
Jun 26, 2018 | 3.870 | 3.870 | 3.820 | 3.820 | 25,916 | -0.02(-0.52%) |
Jun 25, 2018 | 3.920 | 3.940 | 3.820 | 3.840 | 20,802 | -0.09(-2.29%) |
Jun 22, 2018 | 3.830 | 3.980 | 3.830 | 3.930 | 17,506 | +0.12(+3.15%) |
Jun 21, 2018 | 3.850 | 3.880 | 3.810 | 3.810 | 19,881 | -0.06(-1.55%) |
Jun 20, 2018 | 3.821 | 3.900 | 3.780 | 3.870 | 16,985 | +0.08(+2.11%) |
Jun 19, 2018 | 3.790 | 3.790 | 3.735 | 3.790 | 42,417 | +0.01(+0.26%) |
Jun 18, 2018 | 3.770 | 3.870 | 3.770 | 3.780 | 29,260 | -0.01(-0.26%) |
Jun 15, 2018 | 3.850 | 3.790 | 3.790 | 28,717 | -0.06(-1.56%) | |
Jun 14, 2018 | 3.880 | 3.900 | 3.850 | 3.850 | 16,720 | +0.00(+0.00%) |
Jun 13, 2018 | 3.900 | 4.010 | 3.850 | 3.850 | 19,154 | -0.10(-2.53%) |
Jun 12, 2018 | 3.910 | 3.980 | 3.890 | 3.950 | 37,213 | +0.02(+0.51%) |
Jun 11, 2018 | 3.920 | 3.990 | 3.900 | 3.930 | 57,545 | +0.02(+0.51%) |
Jun 08, 2018 | 3.990 | 4.010 | 3.900 | 3.910 | 35,305 | -0.07(-1.76%) |
Jun 07, 2018 | 4.000 | 4.050 | 3.970 | 3.980 | 62,325 | -0.01(-0.25%) |
Jun 06, 2018 | 4.040 | 4.044 | 3.971 | 3.990 | 25,959 | +0.00(+0.00%) |
Jun 05, 2018 | 3.970 | 4.030 | 3.970 | 3.990 | 46,293 | -0.02(-0.50%) |
Jun 04, 2018 | 4.055 | 4.080 | 3.990 | 4.010 | 54,736 | -0.04(-0.99%) |
Jun 01, 2018 | 3.990 | 4.180 | 3.990 | 4.050 | 58,010 | +0.08(+2.02%) |
May 31, 2018 | 4.129 | 4.160 | 3.950 | 3.970 | 46,492 | -0.11(-2.70%) |
May 30, 2018 | 3.990 | 4.100 | 3.990 | 4.080 | 56,980 | +0.08(+2.00%) |
May 29, 2018 | 3.970 | 4.030 | 3.960 | 4.000 | 25,502 | -0.01(-0.25%) |
May 25, 2018 | 4.010 | 4.010 | 4.010 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 4.010 | 4.090 | 3.970 | 4.010 | 180,027 | -0.05(-1.23%) |
May 23, 2018 | 4.050 | 4.120 | 4.000 | 4.060 | 22,994 | +0.01(+0.25%) |
May 22, 2018 | 4.090 | 4.090 | 4.010 | 4.050 | 41,065 | -0.04(-1.10%) |
May 21, 2018 | 4.110 | 4.139 | 4.090 | 4.095 | 15,739 | +0.00(+0.10%) |
May 18, 2018 | 4.175 | 4.175 | 4.090 | 4.091 | 39,672 | -0.05(-1.19%) |
May 17, 2018 | 4.181 | 4.181 | 4.140 | 4.140 | 8,371 | -0.02(-0.36%) |
May 16, 2018 | 4.220 | 4.240 | 4.140 | 4.155 | 17,794 | -0.05(-1.31%) |
May 15, 2018 | 4.250 | 4.250 | 4.180 | 4.210 | 13,615 | -0.02(-0.47%) |
May 14, 2018 | 4.200 | 4.250 | 4.130 | 4.230 | 27,304 | +0.08(+1.93%) |
May 11, 2018 | 4.090 | 4.180 | 4.090 | 4.150 | 11,689 | +0.04(+0.97%) |
May 10, 2018 | 4.150 | 4.171 | 4.100 | 4.110 | 27,975 | -0.06(-1.44%) |
May 09, 2018 | 4.175 | 4.210 | 4.120 | 4.170 | 19,948 | -0.03(-0.71%) |
May 08, 2018 | 4.120 | 4.210 | 4.120 | 4.200 | 7,999 | +0.07(+1.69%) |
May 07, 2018 | 4.170 | 4.210 | 4.110 | 4.130 | 25,729 | +0.05(+1.23%) |
May 04, 2018 | 4.070 | 4.160 | 4.050 | 4.080 | 21,338 | +0.02(+0.49%) |
May 03, 2018 | 4.090 | 4.160 | 4.044 | 4.060 | 18,136 | -0.06(-1.46%) |
May 02, 2018 | 4.100 | 4.190 | 4.060 | 4.120 | 23,938 | +0.01(+0.24%) |
May 01, 2018 | 4.235 | 4.240 | 4.050 | 4.110 | 42,630 | -0.10(-2.38%) |
Apr 30, 2018 | 4.200 | 4.240 | 4.120 | 4.210 | 23,270 | +0.01(+0.24%) |
Apr 27, 2018 | 4.170 | 4.240 | 4.151 | 4.200 | 10,425 | +0.01(+0.24%) |
Apr 26, 2018 | 4.140 | 4.200 | 4.070 | 4.190 | 47,637 | +0.05(+1.21%) |
Apr 25, 2018 | 4.120 | 4.180 | 4.003 | 4.140 | 20,628 | -0.01(-0.24%) |
Apr 24, 2018 | 4.050 | 4.230 | 4.020 | 4.150 | 35,818 | +0.10(+2.47%) |
Apr 23, 2018 | 4.110 | 4.130 | 4.010 | 4.050 | 14,120 | -0.05(-1.22%) |
Apr 20, 2018 | 4.000 | 4.140 | 4.000 | 4.100 | 41,742 | +0.08(+1.99%) |
Apr 19, 2018 | 4.050 | 4.109 | 4.000 | 4.020 | 78,527 | +0.00(+0.00%) |
Apr 18, 2018 | 4.100 | 4.150 | 4.000 | 4.020 | 85,456 | -0.01(-0.25%) |
Apr 17, 2018 | 4.040 | 4.110 | 3.990 | 4.030 | 45,321 | +0.00(+0.00%) |
Apr 16, 2018 | 4.040 | 4.040 | 3.980 | 4.030 | 83,280 | -0.01(-0.25%) |
Apr 13, 2018 | 4.060 | 4.080 | 4.020 | 4.040 | 6,652 | -0.02(-0.49%) |
Apr 12, 2018 | 4.100 | 4.100 | 4.034 | 4.060 | 19,939 | -0.04(-0.98%) |
Apr 11, 2018 | 4.010 | 4.140 | 4.010 | 4.100 | 44,412 | +0.09(+2.24%) |
Apr 10, 2018 | 3.970 | 4.050 | 3.950 | 4.010 | 45,970 | +0.06(+1.52%) |
Apr 09, 2018 | 3.950 | 4.010 | 3.900 | 3.950 | 22,450 | +0.00(+0.00%) |
Apr 06, 2018 | 4.050 | 4.085 | 3.910 | 3.950 | 37,855 | -0.05(-1.25%) |
Apr 05, 2018 | 3.890 | 4.090 | 3.870 | 4.000 | 43,717 | +0.13(+3.36%) |
Apr 04, 2018 | 3.940 | 3.940 | 3.840 | 3.870 | 45,057 | -0.08(-2.03%) |
Apr 03, 2018 | 3.940 | 3.980 | 3.930 | 3.950 | 28,446 | +0.00(+0.00%) |