Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.500 | 3.699 | 3.240 | 3.440 | 16,512 | -0.06(-1.71%) |
May 30, 2018 | 3.700 | 3.700 | 3.352 | 3.500 | 5,604 | -0.20(-5.41%) |
May 29, 2018 | 3.450 | 3.700 | 3.344 | 3.700 | 3,825 | +0.32(+9.47%) |
May 25, 2018 | 3.380 | 3.380 | 3.380 | 0 | +0.07(+2.11%) | |
May 24, 2018 | 3.300 | 3.350 | 3.200 | 3.310 | 5,669 | -0.04(-1.19%) |
May 23, 2018 | 3.340 | 3.350 | 3.276 | 3.350 | 6,599 | -0.02(-0.59%) |
May 22, 2018 | 3.380 | 3.574 | 3.150 | 3.370 | 10,545 | -0.01(-0.30%) |
May 21, 2018 | 3.630 | 3.630 | 3.200 | 3.380 | 44,394 | -0.24(-6.63%) |
May 18, 2018 | 3.540 | 3.650 | 3.540 | 3.620 | 914 | +0.00(+0.13%) |
May 17, 2018 | 3.500 | 3.690 | 3.500 | 3.615 | 10,961 | +0.03(+0.70%) |
May 16, 2018 | 3.560 | 3.590 | 3.500 | 3.590 | 9,056 | -0.11(-2.97%) |
May 15, 2018 | 3.700 | 3.700 | 3.650 | 3.700 | 4,755 | -0.05(-1.33%) |
May 14, 2018 | 3.720 | 3.750 | 3.542 | 3.750 | 7,180 | +0.06(+1.63%) |
May 11, 2018 | 3.800 | 3.900 | 3.560 | 3.690 | 12,131 | -0.01(-0.27%) |
May 10, 2018 | 3.670 | 3.740 | 3.535 | 3.700 | 9,824 | +0.10(+2.78%) |
May 09, 2018 | 3.550 | 3.675 | 3.500 | 3.600 | 7,287 | +0.10(+2.86%) |
May 08, 2018 | 3.240 | 3.630 | 3.200 | 3.500 | 16,475 | +0.26(+8.02%) |
May 07, 2018 | 3.250 | 3.250 | 3.224 | 3.240 | 8,794 | -0.01(-0.31%) |
May 04, 2018 | 3.010 | 3.250 | 3.001 | 3.250 | 7,203 | +0.23(+7.66%) |
May 03, 2018 | 2.980 | 3.019 | 2.950 | 3.019 | 8,850 | -0.02(-0.70%) |
May 02, 2018 | 2.980 | 3.084 | 2.980 | 3.040 | 12,388 | +0.05(+1.64%) |
May 01, 2018 | 3.250 | 3.250 | 2.990 | 2.991 | 9,800 | -0.17(-5.53%) |
Apr 30, 2018 | 3.250 | 3.250 | 3.130 | 3.166 | 18,718 | +0.04(+1.34%) |
Apr 27, 2018 | 3.700 | 3.700 | 2.680 | 3.124 | 72,137 | -0.58(-15.56%) |
Apr 26, 2018 | 3.759 | 3.759 | 3.700 | 3.700 | 4,553 | -0.09(-2.37%) |
Apr 25, 2018 | 3.759 | 3.790 | 3.690 | 3.790 | 10,661 | +0.05(+1.34%) |
Apr 24, 2018 | 3.910 | 3.910 | 3.710 | 3.740 | 6,956 | -0.06(-1.58%) |
Apr 23, 2018 | 3.780 | 3.949 | 3.780 | 3.800 | 8,662 | +0.10(+2.70%) |
Apr 20, 2018 | 3.720 | 3.880 | 3.500 | 3.700 | 14,683 | -0.01(-0.27%) |
Apr 19, 2018 | 3.850 | 3.930 | 3.710 | 3.710 | 2,525 | +0.01(+0.27%) |
Apr 18, 2018 | 3.490 | 3.981 | 3.490 | 3.700 | 11,547 | +0.19(+5.40%) |
Apr 17, 2018 | 3.860 | 3.905 | 3.390 | 3.510 | 11,981 | -0.35(-9.05%) |
Apr 16, 2018 | 3.961 | 3.961 | 3.860 | 3.860 | 10,127 | -0.10(-2.53%) |
Apr 13, 2018 | 3.960 | 4.020 | 3.960 | 3.960 | 14,245 | -0.04(-1.02%) |
Apr 12, 2018 | 4.100 | 4.100 | 4.000 | 4.001 | 3,985 | -0.10(-2.41%) |
Apr 11, 2018 | 4.500 | 4.500 | 4.060 | 4.100 | 9,182 | -0.45(-9.89%) |
Apr 10, 2018 | 4.350 | 4.550 | 4.180 | 4.550 | 9,545 | +0.25(+5.81%) |