Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.330 | 3.470 | 3.330 | 3.370 | 258,600 | +0.04(+1.20%) |
May 30, 2018 | 3.220 | 3.430 | 3.190 | 3.330 | 297,732 | +0.11(+3.42%) |
May 29, 2018 | 3.400 | 3.550 | 3.200 | 3.220 | 539,669 | -0.22(-6.40%) |
May 25, 2018 | 3.440 | 3.440 | 3.440 | 0 | -0.17(-4.71%) | |
May 24, 2018 | 3.840 | 3.850 | 3.610 | 3.610 | 225,798 | -0.22(-5.74%) |
May 23, 2018 | 3.730 | 3.860 | 3.680 | 3.830 | 187,122 | +0.17(+4.64%) |
May 22, 2018 | 3.730 | 3.761 | 3.610 | 3.660 | 125,984 | -0.04(-1.08%) |
May 21, 2018 | 3.830 | 3.941 | 3.610 | 3.700 | 178,538 | -0.18(-4.64%) |
May 18, 2018 | 3.780 | 3.892 | 3.760 | 3.880 | 265,123 | +0.16(+4.30%) |
May 17, 2018 | 3.760 | 3.790 | 3.520 | 3.720 | 244,936 | +0.21(+5.98%) |
May 16, 2018 | 3.610 | 3.740 | 3.510 | 3.510 | 287,330 | -0.10(-2.77%) |
May 15, 2018 | 3.690 | 3.692 | 3.530 | 3.610 | 152,978 | -0.04(-1.10%) |
May 14, 2018 | 3.460 | 3.740 | 3.460 | 3.650 | 191,818 | +0.17(+4.89%) |
May 11, 2018 | 3.580 | 3.720 | 3.327 | 3.480 | 592,948 | -0.22(-5.95%) |
May 10, 2018 | 3.830 | 3.830 | 3.650 | 3.700 | 153,103 | -0.11(-2.89%) |
May 09, 2018 | 3.530 | 3.840 | 3.530 | 3.810 | 246,977 | +0.29(+8.24%) |
May 08, 2018 | 3.550 | 3.680 | 3.470 | 3.520 | 219,038 | -0.09(-2.49%) |
May 07, 2018 | 3.780 | 3.780 | 3.580 | 3.610 | 135,850 | -0.10(-2.70%) |
May 04, 2018 | 3.580 | 3.730 | 3.510 | 3.710 | 127,046 | +0.14(+3.92%) |
May 03, 2018 | 3.850 | 3.909 | 3.550 | 3.570 | 349,800 | -0.24(-6.30%) |
May 02, 2018 | 3.550 | 3.930 | 3.550 | 3.810 | 202,162 | +0.24(+6.72%) |
May 01, 2018 | 3.520 | 3.720 | 3.510 | 3.570 | 385,737 | +0.06(+1.71%) |
Apr 30, 2018 | 3.950 | 3.992 | 3.230 | 3.510 | 847,724 | -0.41(-10.46%) |
Apr 27, 2018 | 4.090 | 4.120 | 3.900 | 3.920 | 189,831 | -0.15(-3.69%) |
Apr 26, 2018 | 3.980 | 4.140 | 3.940 | 4.070 | 171,223 | +0.11(+2.78%) |
Apr 25, 2018 | 4.010 | 4.040 | 3.900 | 3.960 | 247,439 | -0.03(-0.75%) |
Apr 24, 2018 | 4.210 | 4.272 | 3.911 | 3.990 | 366,720 | -0.25(-5.90%) |
Apr 23, 2018 | 4.150 | 4.300 | 4.093 | 4.240 | 130,878 | +0.09(+2.17%) |
Apr 20, 2018 | 4.170 | 4.223 | 4.120 | 4.150 | 147,350 | -0.07(-1.66%) |
Apr 19, 2018 | 4.210 | 4.280 | 4.151 | 4.220 | 104,733 | -0.02(-0.47%) |
Apr 18, 2018 | 4.100 | 4.240 | 4.030 | 4.240 | 162,219 | +0.19(+4.69%) |
Apr 17, 2018 | 4.310 | 4.490 | 4.020 | 4.050 | 353,521 | -0.26(-6.03%) |
Apr 16, 2018 | 4.100 | 4.440 | 4.100 | 4.310 | 274,455 | +0.22(+5.38%) |
Apr 13, 2018 | 4.200 | 4.269 | 4.050 | 4.090 | 171,675 | -0.09(-2.15%) |
Apr 12, 2018 | 4.470 | 4.470 | 4.160 | 4.180 | 276,567 | -0.25(-5.64%) |
Apr 11, 2018 | 4.220 | 4.480 | 4.181 | 4.430 | 254,297 | +0.19(+4.48%) |
Apr 10, 2018 | 4.110 | 4.284 | 4.070 | 4.240 | 209,687 | +0.16(+3.92%) |
Apr 09, 2018 | 4.100 | 4.210 | 4.050 | 4.080 | 359,354 | +0.06(+1.49%) |
Apr 06, 2018 | 4.270 | 4.277 | 4.000 | 4.020 | 265,815 | -0.27(-6.29%) |
Apr 05, 2018 | 4.300 | 4.400 | 4.000 | 4.290 | 516,777 | +0.15(+3.62%) |
Apr 04, 2018 | 3.950 | 4.150 | 3.900 | 4.140 | 300,487 | +0.17(+4.28%) |
Apr 03, 2018 | 3.970 | 4.060 | 3.850 | 3.970 | 426,796 | +0.03(+0.76%) |
Apr 02, 2018 | 4.200 | 4.290 | 3.920 | 3.940 | 490,716 | -0.26(-6.19%) |
Mar 29, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.15(+3.70%) | |
Mar 28, 2018 | 4.320 | 4.320 | 3.990 | 4.050 | 876,915 | -0.34(-7.74%) |
Mar 27, 2018 | 4.600 | 4.650 | 4.380 | 4.390 | 301,868 | -0.14(-3.09%) |
Mar 26, 2018 | 4.740 | 4.740 | 4.465 | 4.530 | 457,932 | -0.17(-3.62%) |
Mar 23, 2018 | 4.960 | 4.970 | 4.660 | 4.700 | 243,191 | -0.17(-3.49%) |
Mar 22, 2018 | 5.010 | 5.050 | 4.850 | 4.870 | 145,624 | -0.18(-3.56%) |
Mar 21, 2018 | 4.970 | 5.100 | 4.930 | 5.050 | 210,337 | +0.08(+1.61%) |
Mar 20, 2018 | 5.050 | 5.050 | 4.893 | 4.970 | 223,183 | -0.08(-1.58%) |
Mar 19, 2018 | 5.070 | 5.110 | 4.810 | 5.050 | 437,564 | -0.04(-0.79%) |
Mar 16, 2018 | 4.750 | 5.100 | 4.690 | 5.090 | 334,557 | +0.37(+7.84%) |
Mar 15, 2018 | 4.810 | 4.879 | 4.700 | 4.720 | 234,164 | -0.09(-1.87%) |
Mar 14, 2018 | 4.960 | 5.020 | 4.800 | 4.810 | 198,429 | -0.15(-3.02%) |
Mar 13, 2018 | 5.010 | 5.050 | 4.760 | 4.960 | 384,245 | -0.05(-1.00%) |
Mar 12, 2018 | 4.830 | 5.060 | 4.625 | 5.010 | 591,469 | +0.18(+3.73%) |
Mar 09, 2018 | 4.980 | 5.080 | 4.330 | 4.830 | 1,021,470 | -0.33(-6.40%) |
Mar 08, 2018 | 5.230 | 5.270 | 5.050 | 5.160 | 353,606 | -0.10(-1.90%) |
Mar 07, 2018 | 5.120 | 5.280 | 5.010 | 5.260 | 234,533 | +0.13(+2.53%) |
Mar 06, 2018 | 5.280 | 5.400 | 5.050 | 5.130 | 547,774 | -0.19(-3.57%) |
Mar 05, 2018 | 5.280 | 5.430 | 5.150 | 5.320 | 346,265 | +0.06(+1.04%) |
Mar 02, 2018 | 5.170 | 5.350 | 5.000 | 5.265 | 278,359 | +0.02(+0.48%) |