Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.129 | 4.129 | 4.107 | 4.123 | 715,499 | +0.01(+0.27%) |
May 30, 2018 | 4.096 | 4.123 | 4.092 | 4.112 | 518,130 | +0.02(+0.41%) |
May 29, 2018 | 4.085 | 4.101 | 4.074 | 4.096 | 449,005 | +0.01(+0.27%) |
May 25, 2018 | 4.085 | 4.085 | 4.085 | 0 | +0.02(+0.41%) | |
May 24, 2018 | 4.074 | 4.085 | 4.057 | 4.068 | 394,935 | +0.00(+0.00%) |
May 23, 2018 | 4.051 | 4.090 | 4.047 | 4.068 | 581,845 | +0.02(+0.55%) |
May 22, 2018 | 4.074 | 4.079 | 4.046 | 4.046 | 424,022 | -0.02(-0.41%) |
May 21, 2018 | 4.040 | 4.082 | 4.038 | 4.062 | 449,194 | +0.03(+0.82%) |
May 18, 2018 | 4.046 | 4.062 | 4.007 | 4.029 | 546,288 | -0.01(-0.27%) |
May 17, 2018 | 4.057 | 4.068 | 4.040 | 4.040 | 366,793 | -0.02(-0.54%) |
May 16, 2018 | 4.073 | 4.084 | 4.046 | 4.062 | 369,802 | -0.01(-0.27%) |
May 15, 2018 | 4.112 | 4.112 | 4.062 | 4.073 | 438,451 | -0.04(-0.94%) |
May 14, 2018 | 4.117 | 4.139 | 4.111 | 4.112 | 285,385 | +0.00(+0.00%) |
May 11, 2018 | 4.134 | 4.139 | 4.106 | 4.112 | 412,996 | -0.01(-0.27%) |
May 10, 2018 | 4.112 | 4.134 | 4.108 | 4.123 | 416,771 | +0.02(+0.40%) |
May 09, 2018 | 4.095 | 4.112 | 4.090 | 4.106 | 559,988 | +0.01(+0.27%) |
May 08, 2018 | 4.073 | 4.101 | 4.073 | 4.095 | 555,773 | +0.02(+0.54%) |
May 07, 2018 | 4.062 | 4.088 | 4.062 | 4.073 | 489,211 | +0.00(+0.00%) |
May 04, 2018 | 4.051 | 4.095 | 4.046 | 4.073 | 393,360 | +0.01(+0.14%) |
May 03, 2018 | 4.084 | 4.084 | 4.051 | 4.068 | 412,093 | -0.02(-0.40%) |
May 02, 2018 | 4.084 | 4.095 | 4.073 | 4.084 | 303,969 | -0.02(-0.54%) |
May 01, 2018 | 4.095 | 4.106 | 4.068 | 4.106 | 666,717 | +0.03(+0.67%) |
Apr 30, 2018 | 4.095 | 4.134 | 4.079 | 4.079 | 939,456 | +0.01(+0.27%) |
Apr 27, 2018 | 4.029 | 4.068 | 4.024 | 4.068 | 229,033 | +0.04(+0.95%) |
Apr 26, 2018 | 3.996 | 4.035 | 3.991 | 4.029 | 681,998 | +0.05(+1.24%) |
Apr 25, 2018 | 3.996 | 3.996 | 3.969 | 3.980 | 353,825 | -0.01(-0.28%) |
Apr 24, 2018 | 3.969 | 3.991 | 3.969 | 3.991 | 471,441 | +0.03(+0.69%) |
Apr 23, 2018 | 4.007 | 4.007 | 3.947 | 3.963 | 646,688 | -0.05(-1.23%) |
Apr 20, 2018 | 4.007 | 4.013 | 3.985 | 4.013 | 562,107 | +0.01(+0.27%) |
Apr 19, 2018 | 4.057 | 4.057 | 3.988 | 4.002 | 584,812 | -0.05(-1.22%) |
Apr 18, 2018 | 4.057 | 4.062 | 4.035 | 4.051 | 490,200 | +0.00(+0.00%) |
Apr 17, 2018 | 4.030 | 4.051 | 4.019 | 4.051 | 436,772 | +0.03(+0.82%) |
Apr 16, 2018 | 4.013 | 4.024 | 4.002 | 4.019 | 424,067 | +0.02(+0.55%) |
Apr 13, 2018 | 3.980 | 4.002 | 3.970 | 3.997 | 680,856 | +0.03(+0.83%) |
Apr 12, 2018 | 3.991 | 4.001 | 3.959 | 3.964 | 564,333 | -0.03(-0.68%) |
Apr 11, 2018 | 4.008 | 4.024 | 3.975 | 3.991 | 525,806 | +0.00(+0.00%) |
Apr 10, 2018 | 4.008 | 4.030 | 3.991 | 3.991 | 495,484 | +0.02(+0.41%) |
Apr 09, 2018 | 3.986 | 4.019 | 3.975 | 3.975 | 522,698 | -0.01(-0.27%) |
Apr 06, 2018 | 4.013 | 4.030 | 3.959 | 3.986 | 506,453 | -0.01(-0.27%) |
Apr 05, 2018 | 4.013 | 4.013 | 3.986 | 3.997 | 379,849 | +0.01(+0.27%) |
Apr 04, 2018 | 3.969 | 3.999 | 3.964 | 3.986 | 771,674 | +0.00(+0.00%) |
Apr 03, 2018 | 3.969 | 3.986 | 3.959 | 3.986 | 526,914 | +0.03(+0.83%) |
Apr 02, 2018 | 3.997 | 4.002 | 3.937 | 3.953 | 570,216 | -0.04(-0.96%) |
Mar 29, 2018 | 3.991 | 3.991 | 3.991 | 0 | +0.03(+0.83%) | |
Mar 28, 2018 | 3.926 | 3.959 | 3.920 | 3.959 | 843,179 | +0.04(+0.97%) |
Mar 27, 2018 | 3.942 | 3.953 | 3.915 | 3.920 | 799,417 | -0.02(-0.42%) |
Mar 26, 2018 | 3.959 | 3.980 | 3.920 | 3.937 | 736,132 | +0.01(+0.14%) |
Mar 23, 2018 | 4.013 | 4.013 | 3.931 | 3.931 | 383,657 | -0.05(-1.37%) |
Mar 22, 2018 | 3.975 | 4.013 | 3.975 | 3.986 | 606,324 | +0.01(+0.14%) |
Mar 21, 2018 | 4.030 | 4.030 | 3.975 | 3.980 | 525,616 | -0.04(-1.09%) |
Mar 20, 2018 | 4.024 | 4.040 | 4.013 | 4.024 | 361,383 | +0.01(+0.14%) |
Mar 19, 2018 | 4.057 | 4.057 | 4.008 | 4.019 | 315,724 | -0.03(-0.81%) |
Mar 16, 2018 | 4.041 | 4.062 | 4.030 | 4.051 | 367,114 | +0.02(+0.40%) |
Mar 15, 2018 | 4.041 | 4.046 | 4.019 | 4.035 | 460,491 | +0.01(+0.13%) |
Mar 14, 2018 | 4.041 | 4.046 | 4.018 | 4.030 | 615,212 | +0.02(+0.41%) |
Mar 13, 2018 | 4.051 | 4.051 | 4.013 | 4.013 | 609,989 | -0.02(-0.54%) |
Mar 12, 2018 | 4.030 | 4.051 | 4.008 | 4.035 | 602,453 | +0.03(+0.68%) |
Mar 09, 2018 | 4.013 | 4.013 | 3.997 | 4.008 | 391,293 | +0.01(+0.27%) |
Mar 08, 2018 | 4.013 | 4.013 | 3.986 | 3.997 | 334,864 | -0.01(-0.27%) |
Mar 07, 2018 | 4.013 | 4.008 | 1,404,886 | +0.04(+0.96%) | ||
Mar 06, 2018 | 3.981 | 3.986 | 3.965 | 3.970 | 429,292 | -0.01(-0.27%) |
Mar 05, 2018 | 3.981 | 3.992 | 3.965 | 3.981 | 706,900 | -0.01(-0.27%) |
Mar 02, 2018 | 3.981 | 3.997 | 3.965 | 3.992 | 424,091 | +0.01(+0.27%) |