Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.510 | 4.510 | 4.510 | 4.510 | 2,000 | -0.17(-3.61%) |
May 30, 2018 | 4.679 | 4.679 | 4.679 | 4.679 | 602 | +0.18(+3.97%) |
May 29, 2018 | 4.630 | 4.630 | 4.490 | 4.500 | 4,206 | -0.36(-7.34%) |
May 24, 2018 | 4.856 | 4.856 | 4.856 | 0 | -0.05(-1.08%) | |
May 22, 2018 | 4.910 | 4.910 | 4.910 | 10 | +0.11(+2.28%) | |
May 21, 2018 | 4.880 | 4.880 | 4.800 | 4.800 | 1,206 | -0.06(-1.21%) |
May 18, 2018 | 4.859 | 4.859 | 4.859 | 4.859 | 225 | +0.00(+0.10%) |
May 17, 2018 | 4.854 | 4.854 | 4.854 | 4.854 | 4,280 | +0.08(+1.63%) |
May 16, 2018 | 4.776 | 4.776 | 4.776 | 4.776 | 821 | +0.02(+0.33%) |
May 15, 2018 | 4.780 | 4.780 | 4.761 | 4.761 | 1,939 | -0.01(-0.30%) |
May 14, 2018 | 4.780 | 4.780 | 4.740 | 4.775 | 813 | +0.02(+0.32%) |
May 11, 2018 | 4.680 | 4.760 | 4.680 | 4.760 | 6,060 | +0.13(+2.81%) |
May 09, 2018 | 4.630 | 4.630 | 4.630 | 0 | +0.07(+1.54%) | |
May 08, 2018 | 4.560 | 4.560 | 4.560 | 4.560 | 100 | -0.06(-1.30%) |
May 07, 2018 | 4.670 | 4.670 | 4.620 | 4.620 | 727 | +0.00(+0.00%) |
May 04, 2018 | 4.670 | 4.670 | 4.620 | 4.620 | 385 | +0.12(+2.67%) |
May 03, 2018 | 4.500 | 4.500 | 4.500 | 4.500 | 347 | -0.09(-1.96%) |
May 02, 2018 | 4.590 | 4.590 | 4.590 | 4.590 | 163 | -0.06(-1.36%) |
Apr 30, 2018 | 4.654 | 4.654 | 4.654 | 0 | +0.04(+0.86%) | |
Apr 27, 2018 | 4.614 | 4.614 | 4.614 | 4.614 | 214 | +0.09(+2.07%) |
Apr 26, 2018 | 4.450 | 4.520 | 4.450 | 4.520 | 346 | +0.08(+1.74%) |
Apr 25, 2018 | 4.440 | 4.442 | 4.440 | 4.442 | 333 | -0.01(-0.17%) |
Apr 24, 2018 | 4.400 | 4.450 | 4.400 | 4.450 | 400 | +0.08(+1.83%) |
Apr 23, 2018 | 4.390 | 4.400 | 4.370 | 4.370 | 1,313 | -0.01(-0.27%) |
Apr 20, 2018 | 4.434 | 4.434 | 4.280 | 4.382 | 22,074 | -0.10(-2.19%) |
Apr 19, 2018 | 4.490 | 4.500 | 4.480 | 4.480 | 5,406 | +0.06(+1.36%) |
Apr 18, 2018 | 4.480 | 4.480 | 4.420 | 4.420 | 763 | +0.10(+2.31%) |
Apr 17, 2018 | 4.320 | 4.320 | 4.320 | 4.320 | 2,589,730 | -0.15(-3.36%) |
Apr 13, 2018 | 4.470 | 4.470 | 4.470 | 0 | +0.07(+1.59%) | |
Apr 12, 2018 | 4.340 | 4.400 | 4.316 | 4.400 | 16,770 | +0.09(+2.09%) |
Apr 11, 2018 | 4.310 | 4.310 | 4.310 | 4.310 | 218 | +0.07(+1.77%) |
Apr 10, 2018 | 4.235 | 4.235 | 4.235 | 4.235 | 314 | -0.07(-1.74%) |
Apr 09, 2018 | 4.250 | 4.310 | 4.250 | 4.310 | 336 | -0.06(-1.37%) |
Apr 06, 2018 | 4.370 | 4.370 | 4.370 | 4.370 | 193 | -0.05(-1.13%) |
Apr 04, 2018 | 4.420 | 4.420 | 4.420 | 0 | +0.16(+3.76%) | |
Apr 03, 2018 | 4.360 | 4.360 | 4.260 | 4.260 | 1,705 | -0.02(-0.47%) |
Apr 02, 2018 | 4.220 | 4.280 | 4.220 | 4.280 | 10,572 | -0.33(-7.16%) |
Mar 29, 2018 | 4.610 | 4.610 | 4.610 | 0 | +0.06(+1.32%) | |
Mar 23, 2018 | 4.550 | 4.550 | 4.550 | 0 | +0.06(+1.45%) | |
Mar 21, 2018 | 4.485 | 4.485 | 4.485 | 3 | +0.09(+2.11%) | |
Mar 20, 2018 | 4.393 | 4.393 | 4.393 | 4.393 | 263 | +0.05(+1.21%) |
Mar 19, 2018 | 4.340 | 4.340 | 4.340 | 4.340 | 2,997 | -0.02(-0.46%) |
Mar 15, 2018 | 4.360 | 4.360 | 4.360 | 0 | -0.08(-1.80%) | |
Mar 14, 2018 | 4.450 | 4.450 | 4.440 | 4.440 | 1,100 | -0.14(-3.08%) |
Mar 12, 2018 | 4.581 | 4.581 | 4.581 | 20 | +0.13(+2.95%) | |
Mar 07, 2018 | 4.450 | 4.450 | 4.450 | 89 | +0.12(+2.89%) | |
Mar 05, 2018 | 4.325 | 4.325 | 4.325 | 0 | +0.04(+0.82%) | |
Mar 02, 2018 | 4.300 | 4.300 | 4.290 | 4.290 | 3,900 | -0.01(-0.23%) |