Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.681 | 3.746 | 3.681 | 3.700 | 25,853 | +0.02(+0.50%) |
May 30, 2018 | 3.718 | 3.764 | 3.681 | 3.681 | 41,648 | -0.03(-0.74%) |
May 29, 2018 | 3.736 | 3.782 | 3.690 | 3.709 | 37,145 | -0.06(-1.70%) |
May 25, 2018 | 3.773 | 3.773 | 3.773 | 0 | -0.01(-0.24%) | |
May 24, 2018 | 3.718 | 3.828 | 3.690 | 3.782 | 61,041 | +0.06(+1.48%) |
May 23, 2018 | 3.746 | 3.810 | 3.690 | 3.727 | 85,527 | -0.03(-0.73%) |
May 22, 2018 | 3.801 | 3.837 | 3.746 | 3.755 | 35,324 | -0.07(-1.92%) |
May 21, 2018 | 3.810 | 3.883 | 3.746 | 3.828 | 55,424 | +0.03(+0.72%) |
May 18, 2018 | 3.791 | 3.810 | 3.764 | 3.801 | 66,286 | +0.04(+0.98%) |
May 17, 2018 | 3.718 | 3.782 | 3.700 | 3.764 | 55,248 | +0.06(+1.49%) |
May 16, 2018 | 3.700 | 3.819 | 3.690 | 3.709 | 38,062 | +0.04(+1.00%) |
May 15, 2018 | 3.746 | 3.746 | 3.672 | 3.672 | 57,026 | -0.08(-2.20%) |
May 14, 2018 | 3.782 | 3.856 | 3.700 | 3.755 | 98,188 | -0.04(-0.97%) |
May 11, 2018 | 3.792 | 3.828 | 3.759 | 3.791 | 54,328 | +0.01(+0.24%) |
May 10, 2018 | 3.892 | 3.892 | 3.718 | 3.782 | 89,034 | -0.11(-2.83%) |
May 09, 2018 | 3.902 | 3.902 | 3.856 | 3.892 | 54,978 | +0.00(+0.00%) |
May 08, 2018 | 3.810 | 3.892 | 3.791 | 3.892 | 47,196 | +0.10(+2.66%) |
May 07, 2018 | 3.856 | 3.856 | 3.791 | 3.791 | 51,922 | -0.08(-2.13%) |
May 04, 2018 | 3.782 | 3.920 | 3.782 | 3.874 | 35,124 | +0.07(+1.93%) |
May 03, 2018 | 3.966 | 4.012 | 3.746 | 3.801 | 88,221 | -0.17(-4.39%) |
May 02, 2018 | 3.929 | 4.021 | 3.902 | 3.975 | 40,957 | +0.05(+1.17%) |
May 01, 2018 | 3.938 | 3.957 | 3.902 | 3.929 | 207,499 | -0.06(-1.38%) |
Apr 30, 2018 | 3.920 | 3.920 | 3.883 | 3.984 | 48,798 | +0.07(+1.88%) |
Apr 27, 2018 | 4.076 | 4.085 | 3.902 | 3.911 | 86,376 | -0.17(-4.27%) |
Apr 26, 2018 | 4.067 | 4.104 | 4.012 | 4.085 | 53,482 | +0.04(+0.91%) |
Apr 25, 2018 | 3.993 | 4.085 | 3.938 | 4.048 | 69,331 | +0.02(+0.46%) |
Apr 24, 2018 | 3.993 | 4.067 | 3.993 | 4.030 | 57,306 | +0.06(+1.39%) |
Apr 23, 2018 | 3.892 | 4.030 | 3.874 | 3.975 | 113,844 | +0.08(+2.12%) |
Apr 20, 2018 | 3.856 | 3.929 | 3.838 | 3.892 | 171,396 | +0.01(+0.24%) |
Apr 19, 2018 | 3.865 | 3.902 | 3.865 | 3.883 | 138,352 | +0.01(+0.24%) |
Apr 18, 2018 | 3.874 | 3.883 | 3.837 | 3.874 | 49,774 | +0.02(+0.48%) |
Apr 17, 2018 | 3.828 | 3.911 | 3.810 | 3.856 | 164,362 | +0.03(+0.72%) |
Apr 16, 2018 | 3.846 | 3.892 | 3.818 | 3.828 | 95,931 | +0.03(+0.72%) |
Apr 13, 2018 | 3.846 | 3.920 | 3.791 | 3.801 | 78,648 | -0.06(-1.43%) |
Apr 12, 2018 | 3.846 | 3.883 | 3.819 | 3.856 | 86,284 | +0.00(+0.00%) |
Apr 11, 2018 | 3.837 | 3.902 | 3.828 | 3.856 | 93,453 | +0.00(+0.00%) |
Apr 10, 2018 | 3.837 | 3.902 | 3.837 | 3.856 | 113,921 | +0.04(+0.96%) |
Apr 09, 2018 | 3.837 | 3.874 | 3.810 | 3.819 | 84,371 | -0.03(-0.72%) |
Apr 06, 2018 | 3.856 | 3.902 | 3.819 | 3.846 | 80,544 | -0.01(-0.24%) |
Apr 05, 2018 | 3.957 | 3.957 | 3.847 | 3.856 | 58,146 | -0.05(-1.18%) |
Apr 04, 2018 | 3.828 | 3.938 | 3.828 | 3.902 | 104,698 | +0.02(+0.47%) |
Apr 03, 2018 | 3.846 | 3.892 | 3.810 | 3.883 | 127,307 | +0.06(+1.68%) |
Apr 02, 2018 | 3.837 | 3.993 | 3.764 | 3.819 | 110,251 | -0.02(-0.48%) |
Mar 29, 2018 | 3.837 | 3.837 | 3.837 | 0 | +0.09(+2.45%) | |
Mar 28, 2018 | 3.718 | 3.764 | 3.663 | 3.746 | 58,164 | +0.02(+0.49%) |
Mar 27, 2018 | 3.645 | 3.764 | 3.631 | 3.727 | 92,625 | +0.09(+2.53%) |
Mar 26, 2018 | 3.681 | 3.736 | 3.571 | 3.635 | 144,194 | -0.03(-0.75%) |
Mar 23, 2018 | 3.736 | 3.778 | 3.654 | 3.663 | 215,251 | -0.08(-2.21%) |
Mar 22, 2018 | 3.709 | 3.828 | 3.709 | 3.746 | 51,362 | +0.00(+0.00%) |
Mar 21, 2018 | 3.782 | 3.984 | 3.727 | 3.746 | 115,935 | -0.04(-0.97%) |
Mar 20, 2018 | 3.892 | 3.920 | 3.755 | 3.782 | 138,597 | -0.08(-2.14%) |
Mar 19, 2018 | 3.883 | 3.925 | 3.819 | 3.865 | 123,776 | -0.03(-0.71%) |
Mar 16, 2018 | 3.865 | 3.920 | 3.851 | 3.892 | 234,230 | -0.01(-0.24%) |
Mar 15, 2018 | 4.039 | 4.048 | 3.764 | 3.902 | 151,601 | -0.11(-2.75%) |
Mar 14, 2018 | 4.058 | 4.058 | 3.984 | 4.012 | 39,983 | +0.02(+0.46%) |
Mar 13, 2018 | 3.993 | 4.058 | 3.984 | 3.993 | 20,840 | -0.03(-0.68%) |
Mar 12, 2018 | 3.938 | 4.039 | 3.938 | 4.021 | 25,700 | +0.04(+0.92%) |
Mar 09, 2018 | 4.003 | 4.039 | 3.958 | 3.984 | 28,821 | +0.03(+0.70%) |
Mar 08, 2018 | 4.048 | 4.067 | 3.938 | 3.957 | 31,600 | -0.16(-3.79%) |
Mar 07, 2018 | 3.911 | 4.131 | 3.892 | 4.113 | 63,459 | +0.17(+4.43%) |
Mar 06, 2018 | 3.902 | 3.975 | 3.865 | 3.938 | 18,051 | +0.04(+0.94%) |
Mar 05, 2018 | 3.837 | 3.947 | 3.837 | 3.902 | 32,829 | +0.04(+0.95%) |
Mar 02, 2018 | 3.837 | 3.892 | 3.819 | 3.865 | 78,177 | -0.01(-0.24%) |