Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.843 | 3.882 | 3.827 | 3.835 | 1,838,194 | +0.02(+0.41%) |
May 30, 2018 | 3.968 | 3.968 | 3.820 | 3.820 | 1,453,053 | -0.14(-3.54%) |
May 29, 2018 | 4.014 | 4.022 | 3.952 | 3.960 | 535,702 | -0.12(-3.05%) |
May 25, 2018 | 4.085 | 4.085 | 4.085 | 0 | +0.09(+2.34%) | |
May 24, 2018 | 4.069 | 4.069 | 3.991 | 3.991 | 408,368 | -0.08(-1.92%) |
May 23, 2018 | 4.046 | 4.069 | 3.983 | 4.069 | 833,899 | +0.00(+0.00%) |
May 22, 2018 | 4.100 | 4.116 | 4.053 | 4.069 | 290,132 | -0.03(-0.76%) |
May 21, 2018 | 4.077 | 4.116 | 4.069 | 4.100 | 599,536 | +0.05(+1.35%) |
May 18, 2018 | 4.014 | 4.053 | 4.007 | 4.046 | 899,236 | +0.05(+1.37%) |
May 17, 2018 | 4.053 | 4.100 | 3.968 | 3.991 | 1,522,333 | -0.16(-3.76%) |
May 16, 2018 | 4.085 | 4.147 | 4.085 | 4.147 | 619,759 | +0.05(+1.33%) |
May 15, 2018 | 4.077 | 4.116 | 4.069 | 4.092 | 990,612 | -0.04(-0.94%) |
May 14, 2018 | 4.139 | 4.170 | 4.108 | 4.131 | 402,344 | -0.03(-0.75%) |
May 11, 2018 | 4.163 | 4.194 | 4.131 | 4.163 | 686,581 | +0.05(+1.14%) |
May 10, 2018 | 4.022 | 4.124 | 4.022 | 4.116 | 744,517 | +0.11(+2.72%) |
May 09, 2018 | 3.983 | 4.007 | 3.952 | 4.007 | 728,762 | +0.02(+0.59%) |
May 08, 2018 | 3.944 | 3.999 | 3.936 | 3.983 | 1,838,735 | -0.03(-0.78%) |
May 07, 2018 | 4.155 | 4.155 | 3.964 | 4.014 | 2,020,913 | -0.17(-4.10%) |
May 04, 2018 | 4.061 | 4.225 | 4.053 | 4.186 | 1,099,287 | +0.30(+7.83%) |
May 03, 2018 | 3.703 | 3.936 | 3.703 | 3.882 | 695,781 | +0.04(+1.01%) |
May 02, 2018 | 4.061 | 4.069 | 3.843 | 3.843 | 998,378 | -0.46(-10.69%) |
May 01, 2018 | 4.264 | 4.552 | 4.170 | 4.303 | 384,634 | +0.04(+0.91%) |
Apr 30, 2018 | 4.482 | 4.482 | 4.194 | 4.264 | 207,354 | -0.65(-13.17%) |
Apr 27, 2018 | 4.615 | 5.043 | 4.615 | 4.911 | 352,505 | +0.28(+6.06%) |
Apr 26, 2018 | 4.568 | 4.630 | 4.482 | 4.630 | 52,038 | +0.12(+2.59%) |
Apr 25, 2018 | 4.622 | 4.622 | 4.467 | 4.513 | 35,290 | -0.05(-1.03%) |
Apr 24, 2018 | 4.693 | 4.693 | 4.490 | 4.560 | 80,692 | -0.09(-1.85%) |
Apr 23, 2018 | 4.771 | 4.771 | 4.537 | 4.646 | 96,233 | -0.06(-1.32%) |
Apr 20, 2018 | 4.700 | 6.236 | 4.646 | 4.708 | 102,150 | -0.09(-1.95%) |
Apr 19, 2018 | 4.724 | 4.848 | 4.724 | 4.802 | 117,719 | +0.05(+0.98%) |