Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.874 | 3.936 | 3.773 | 3.773 | 101,647 | -0.13(-3.42%) |
May 30, 2018 | 3.906 | 3.972 | 3.877 | 3.906 | 54,866 | +0.10(+2.56%) |
May 29, 2018 | 3.906 | 3.957 | 3.809 | 3.809 | 17,114 | -0.07(-1.68%) |
May 25, 2018 | 3.874 | 3.874 | 3.874 | 0 | -0.03(-0.83%) | |
May 24, 2018 | 3.910 | 3.972 | 3.874 | 3.906 | 18,237 | +0.01(+0.17%) |
May 23, 2018 | 3.874 | 3.906 | 3.874 | 3.900 | 3,231 | -0.01(-0.17%) |
May 22, 2018 | 3.972 | 3.972 | 3.874 | 3.906 | 39,724 | -0.03(-0.74%) |
May 21, 2018 | 3.906 | 3.953 | 3.906 | 3.936 | 16,471 | +0.06(+1.60%) |
May 18, 2018 | 3.906 | 3.972 | 3.874 | 3.874 | 21,324 | +0.00(+0.00%) |
May 17, 2018 | 3.906 | 3.923 | 3.874 | 3.874 | 30,140 | +0.00(+0.00%) |
May 16, 2018 | 3.906 | 3.936 | 3.874 | 3.874 | 27,064 | -0.01(-0.37%) |
May 15, 2018 | 3.874 | 3.906 | 3.854 | 3.888 | 35,789 | +0.05(+1.23%) |
May 14, 2018 | 3.841 | 3.871 | 3.815 | 3.841 | 23,081 | +0.03(+0.85%) |
May 11, 2018 | 3.823 | 3.848 | 3.809 | 3.809 | 27,422 | +0.00(+0.00%) |
May 10, 2018 | 3.809 | 3.841 | 3.789 | 3.809 | 4,529 | -0.03(-0.85%) |
May 09, 2018 | 3.835 | 3.871 | 3.776 | 3.841 | 9,550 | -0.03(-0.84%) |
May 08, 2018 | 3.819 | 3.906 | 3.819 | 3.874 | 12,293 | +0.00(+0.08%) |
May 07, 2018 | 3.871 | 3.871 | 3.871 | 3.871 | 1,333 | +0.03(+0.76%) |
May 04, 2018 | 3.809 | 3.841 | 3.744 | 3.841 | 10,427 | +0.07(+1.72%) |
May 03, 2018 | 3.841 | 3.841 | 3.776 | 3.776 | 4,667 | -0.03(-0.85%) |
May 02, 2018 | 3.906 | 3.906 | 3.744 | 3.809 | 15,950 | -0.07(-1.68%) |
May 01, 2018 | 3.903 | 3.925 | 3.809 | 3.874 | 21,805 | +0.03(+0.85%) |
Apr 30, 2018 | 3.972 | 3.972 | 3.841 | 3.841 | 30,088 | -0.10(-2.48%) |
Apr 27, 2018 | 3.906 | 3.965 | 3.841 | 3.939 | 22,846 | +0.10(+2.54%) |
Apr 26, 2018 | 3.809 | 3.906 | 3.780 | 3.841 | 20,797 | +0.02(+0.51%) |
Apr 25, 2018 | 3.841 | 3.906 | 3.758 | 3.822 | 65,430 | +0.05(+1.21%) |
Apr 24, 2018 | 3.776 | 3.874 | 3.744 | 3.776 | 91,990 | +0.07(+1.75%) |
Apr 23, 2018 | 3.729 | 3.760 | 3.711 | 3.711 | 17,034 | -0.03(-0.87%) |
Apr 19, 2018 | 3.744 | 3.744 | 3.744 | 62 | +0.00(+0.00%) | |
Apr 18, 2018 | 3.714 | 3.773 | 3.714 | 3.744 | 5,841 | -0.02(-0.43%) |
Apr 17, 2018 | 3.776 | 3.776 | 3.744 | 3.760 | 6,930 | -0.02(-0.43%) |
Apr 16, 2018 | 3.714 | 3.841 | 3.714 | 3.776 | 9,702 | -0.03(-0.85%) |
Apr 13, 2018 | 3.874 | 3.877 | 3.736 | 3.809 | 8,960 | -0.03(-0.85%) |
Apr 12, 2018 | 3.809 | 3.841 | 3.809 | 3.841 | 2,108 | +0.00(+0.00%) |
Apr 10, 2018 | 3.841 | 3.841 | 3.841 | 125 | +0.04(+0.94%) | |
Apr 09, 2018 | 3.822 | 3.854 | 3.711 | 3.806 | 19,794 | -0.07(-1.68%) |
Apr 06, 2018 | 3.874 | 3.906 | 3.841 | 3.871 | 9,898 | +0.03(+0.76%) |
Apr 05, 2018 | 3.874 | 3.874 | 3.809 | 3.841 | 5,189 | +0.00(+0.00%) |
Apr 04, 2018 | 3.809 | 3.906 | 3.809 | 3.841 | 10,476 | +0.00(+0.00%) |
Apr 03, 2018 | 3.874 | 3.906 | 3.841 | 3.841 | 10,752 | +0.03(+0.85%) |
Apr 02, 2018 | 3.823 | 3.823 | 3.679 | 3.809 | 26,004 | -0.03(-0.85%) |
Mar 29, 2018 | 3.841 | 3.841 | 3.841 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 3.809 | 3.841 | 3.711 | 3.841 | 31,526 | +0.00(+0.00%) |
Mar 27, 2018 | 3.874 | 3.874 | 3.809 | 3.841 | 56,345 | -0.07(-1.67%) |
Mar 26, 2018 | 3.939 | 3.951 | 3.841 | 3.906 | 14,835 | +0.00(+0.00%) |
Mar 23, 2018 | 3.906 | 3.939 | 3.841 | 3.906 | 48,470 | +0.00(+0.00%) |
Mar 22, 2018 | 3.906 | 3.939 | 3.906 | 3.906 | 19,877 | -0.03(-0.83%) |
Mar 20, 2018 | 3.939 | 3.939 | 3.939 | 803 | -0.03(-0.82%) | |
Mar 19, 2018 | 3.986 | 3.986 | 3.972 | 3.972 | 10,187 | -0.03(-0.81%) |
Mar 16, 2018 | 4.004 | 4.037 | 4.000 | 4.004 | 5,042 | +0.00(+0.00%) |
Mar 15, 2018 | 3.972 | 4.011 | 3.972 | 4.004 | 4,094 | -0.01(-0.32%) |
Mar 14, 2018 | 4.049 | 4.049 | 4.011 | 4.017 | 13,836 | +0.00(+0.00%) |
Mar 13, 2018 | 4.020 | 4.078 | 4.017 | 4.017 | 11,601 | -0.03(-0.79%) |
Mar 12, 2018 | 4.081 | 4.081 | 4.017 | 4.049 | 9,156 | +0.00(+0.00%) |
Mar 09, 2018 | 4.081 | 4.114 | 4.032 | 4.049 | 14,004 | -0.02(-0.40%) |
Mar 08, 2018 | 4.049 | 4.081 | 4.049 | 4.065 | 20,221 | +0.02(+0.40%) |
Mar 07, 2018 | 4.114 | 4.130 | 4.049 | 4.049 | 22,761 | -0.06(-1.56%) |
Mar 06, 2018 | 4.114 | 4.146 | 4.114 | 4.114 | 10,730 | -0.03(-0.78%) |
Mar 05, 2018 | 4.242 | 4.242 | 4.114 | 4.146 | 8,953 | +0.00(+0.00%) |
Mar 02, 2018 | 4.142 | 4.146 | 4.085 | 4.146 | 5,464 | +0.06(+1.57%) |