Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.030 | 5.060 | 5.020 | 5.020 | 21,625 | +0.00(+0.00%) |
May 30, 2018 | 5.000 | 5.040 | 5.000 | 5.020 | 57,653 | +0.05(+1.01%) |
May 29, 2018 | 4.860 | 4.990 | 4.860 | 4.970 | 9,198 | +0.06(+1.22%) |
May 25, 2018 | 4.910 | 4.910 | 4.910 | 0 | +0.06(+1.24%) | |
May 24, 2018 | 4.810 | 4.990 | 4.360 | 4.850 | 7,301 | -0.01(-0.21%) |
May 23, 2018 | 4.970 | 4.970 | 4.700 | 4.860 | 16,081 | -0.09(-1.82%) |
May 22, 2018 | 4.936 | 5.000 | 4.900 | 4.950 | 6,400 | -0.04(-0.80%) |
May 21, 2018 | 4.970 | 5.060 | 4.960 | 4.990 | 22,369 | +0.00(+0.00%) |
May 18, 2018 | 4.950 | 4.990 | 4.860 | 4.990 | 9,504 | +0.03(+0.60%) |
May 17, 2018 | 5.000 | 5.140 | 4.920 | 4.960 | 15,279 | -0.04(-0.80%) |
May 16, 2018 | 5.000 | 5.130 | 4.976 | 5.000 | 17,220 | +0.01(+0.20%) |
May 15, 2018 | 4.960 | 5.000 | 4.960 | 4.990 | 9,617 | -0.01(-0.20%) |
May 14, 2018 | 4.970 | 5.150 | 4.950 | 5.000 | 63,031 | +0.03(+0.60%) |
May 11, 2018 | 4.960 | 5.080 | 4.950 | 4.970 | 22,689 | -0.03(-0.60%) |
May 10, 2018 | 4.750 | 5.090 | 4.690 | 5.000 | 185,034 | +0.25(+5.26%) |
May 09, 2018 | 4.730 | 4.800 | 4.700 | 4.750 | 34,748 | +0.04(+0.85%) |
May 08, 2018 | 4.640 | 4.760 | 4.580 | 4.710 | 30,719 | +0.10(+2.17%) |
May 07, 2018 | 4.570 | 4.635 | 4.486 | 4.610 | 39,646 | +0.06(+1.32%) |
May 04, 2018 | 4.160 | 4.580 | 4.160 | 4.550 | 66,624 | +0.10(+2.25%) |
May 03, 2018 | 4.500 | 4.550 | 4.450 | 4.450 | 981 | -0.02(-0.45%) |
May 02, 2018 | 4.550 | 4.560 | 4.444 | 4.470 | 23,282 | -0.02(-0.45%) |
May 01, 2018 | 4.460 | 4.510 | 4.380 | 4.490 | 10,417 | -0.01(-0.22%) |
Apr 30, 2018 | 4.450 | 4.590 | 4.440 | 4.500 | 12,169 | +0.05(+1.12%) |
Apr 27, 2018 | 4.370 | 4.450 | 4.310 | 4.450 | 11,628 | +0.04(+0.91%) |
Apr 26, 2018 | 4.480 | 4.480 | 4.299 | 4.410 | 5,259 | -0.04(-0.90%) |
Apr 25, 2018 | 4.520 | 4.520 | 4.400 | 4.450 | 2,995 | -0.06(-1.33%) |
Apr 24, 2018 | 4.480 | 4.510 | 4.410 | 4.510 | 4,464 | +0.06(+1.35%) |
Apr 23, 2018 | 4.550 | 4.550 | 4.390 | 4.450 | 7,390 | -0.09(-1.98%) |
Apr 20, 2018 | 4.420 | 4.540 | 4.370 | 4.540 | 12,390 | +0.10(+2.25%) |
Apr 19, 2018 | 4.380 | 4.450 | 4.290 | 4.440 | 474,229 | +0.06(+1.37%) |
Apr 18, 2018 | 4.350 | 4.400 | 4.350 | 4.380 | 18,531 | +0.04(+0.92%) |
Apr 17, 2018 | 4.450 | 4.450 | 4.300 | 4.340 | 41,836 | -0.13(-2.91%) |
Apr 16, 2018 | 4.490 | 4.490 | 4.360 | 4.470 | 35,195 | +0.06(+1.36%) |
Apr 13, 2018 | 4.280 | 4.440 | 4.261 | 4.410 | 14,797 | +0.12(+2.80%) |
Apr 12, 2018 | 4.170 | 4.340 | 4.080 | 4.290 | 285,225 | +0.19(+4.63%) |
Apr 11, 2018 | 4.100 | 4.110 | 4.060 | 4.100 | 34,479 | -0.04(-0.97%) |
Apr 10, 2018 | 4.090 | 4.200 | 4.040 | 4.140 | 13,417 | +0.11(+2.73%) |
Apr 09, 2018 | 4.200 | 4.200 | 4.030 | 4.030 | 18,291 | -0.15(-3.59%) |
Apr 06, 2018 | 4.130 | 4.280 | 4.120 | 4.180 | 21,921 | +0.04(+0.97%) |
Apr 05, 2018 | 4.150 | 4.190 | 4.117 | 4.140 | 35,041 | -0.01(-0.24%) |
Apr 04, 2018 | 4.130 | 4.160 | 4.130 | 4.150 | 16,822 | +0.01(+0.24%) |
Apr 03, 2018 | 4.161 | 4.230 | 4.140 | 4.140 | 19,288 | -0.04(-0.96%) |
Apr 02, 2018 | 4.230 | 4.250 | 4.140 | 4.180 | 21,730 | -0.09(-2.11%) |
Mar 29, 2018 | 4.270 | 4.270 | 4.270 | 0 | +0.02(+0.47%) | |
Mar 28, 2018 | 4.200 | 4.300 | 4.200 | 4.250 | 16,122 | +0.01(+0.24%) |
Mar 27, 2018 | 4.250 | 4.280 | 4.230 | 4.240 | 24,047 | -0.01(-0.24%) |
Mar 26, 2018 | 4.310 | 4.370 | 4.180 | 4.250 | 224,562 | -0.01(-0.23%) |
Mar 23, 2018 | 4.290 | 4.355 | 4.230 | 4.260 | 15,348 | +0.02(+0.47%) |
Mar 22, 2018 | 4.300 | 4.430 | 4.240 | 4.240 | 19,251 | -0.05(-1.17%) |
Mar 21, 2018 | 4.290 | 4.360 | 4.225 | 4.290 | 46,712 | +0.04(+0.94%) |
Mar 20, 2018 | 4.290 | 4.290 | 4.240 | 4.250 | 93,275 | -0.02(-0.47%) |
Mar 19, 2018 | 4.470 | 4.500 | 4.260 | 4.270 | 55,373 | -0.21(-4.69%) |
Mar 16, 2018 | 4.510 | 4.550 | 4.385 | 4.480 | 29,813 | +0.00(+0.00%) |
Mar 15, 2018 | 4.500 | 4.590 | 4.390 | 4.480 | 19,269 | +0.01(+0.22%) |
Mar 14, 2018 | 4.550 | 4.590 | 4.310 | 4.470 | 175,157 | -0.07(-1.54%) |
Mar 13, 2018 | 4.550 | 4.600 | 4.490 | 4.540 | 13,808 | +0.01(+0.22%) |
Mar 12, 2018 | 4.600 | 4.730 | 4.500 | 4.530 | 27,454 | -0.06(-1.31%) |
Mar 09, 2018 | 4.670 | 4.670 | 4.500 | 4.590 | 44,549 | -0.02(-0.43%) |
Mar 08, 2018 | 4.730 | 4.840 | 4.570 | 4.610 | 30,819 | -0.09(-1.91%) |
Mar 07, 2018 | 4.750 | 4.650 | 4.700 | 22,768 | +0.02(+0.43%) | |
Mar 06, 2018 | 4.790 | 4.800 | 4.680 | 4.680 | 23,661 | -0.07(-1.47%) |
Mar 05, 2018 | 4.550 | 4.800 | 4.550 | 4.750 | 23,366 | +0.18(+3.94%) |
Mar 02, 2018 | 4.530 | 4.650 | 4.530 | 4.570 | 16,471 | +0.00(+0.00%) |