Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.713 | 4.821 | 4.606 | 4.614 | 78,149 | -0.08(-1.76%) |
May 30, 2018 | 4.523 | 4.730 | 4.457 | 4.696 | 125,482 | +0.21(+4.80%) |
May 29, 2018 | 4.482 | 4.506 | 4.407 | 4.482 | 97,829 | +0.11(+2.46%) |
May 25, 2018 | 4.374 | 4.374 | 4.374 | 0 | +0.11(+2.52%) | |
May 24, 2018 | 4.308 | 4.341 | 4.233 | 4.267 | 35,710 | -0.05(-1.15%) |
May 23, 2018 | 4.341 | 4.382 | 4.316 | 4.316 | 44,432 | -0.01(-0.19%) |
May 22, 2018 | 4.333 | 4.382 | 4.300 | 4.324 | 31,385 | -0.01(-0.19%) |
May 21, 2018 | 4.374 | 4.556 | 4.300 | 4.333 | 92,243 | -0.05(-1.13%) |
May 18, 2018 | 4.440 | 4.440 | 4.357 | 4.382 | 73,885 | -0.02(-0.56%) |
May 17, 2018 | 4.399 | 4.465 | 4.324 | 4.407 | 99,774 | +0.02(+0.57%) |
May 16, 2018 | 4.258 | 4.407 | 4.258 | 4.382 | 63,609 | +0.15(+3.52%) |
May 15, 2018 | 4.184 | 4.283 | 4.134 | 4.233 | 27,113 | +0.05(+1.19%) |
May 14, 2018 | 4.283 | 4.440 | 4.176 | 4.184 | 131,070 | -0.07(-1.65%) |
May 11, 2018 | 4.279 | 4.311 | 4.254 | 4.254 | 75,384 | -0.02(-0.38%) |
May 10, 2018 | 4.205 | 4.303 | 4.181 | 4.270 | 56,809 | +0.09(+2.14%) |
May 09, 2018 | 4.001 | 4.270 | 3.920 | 4.181 | 72,124 | +0.18(+4.48%) |
May 08, 2018 | 4.303 | 4.303 | 3.961 | 4.001 | 122,024 | -0.30(-7.01%) |
May 07, 2018 | 4.254 | 4.405 | 4.194 | 4.303 | 134,536 | +0.12(+2.92%) |
May 04, 2018 | 3.920 | 4.222 | 3.912 | 4.181 | 89,217 | +0.26(+6.65%) |
May 03, 2018 | 3.781 | 4.230 | 3.717 | 3.920 | 238,840 | +0.24(+6.65%) |
May 02, 2018 | 3.496 | 3.708 | 3.496 | 3.675 | 50,957 | +0.18(+5.13%) |
May 01, 2018 | 3.330 | 3.513 | 3.301 | 3.496 | 38,044 | +0.11(+3.13%) |
Apr 30, 2018 | 3.423 | 3.480 | 3.374 | 3.390 | 33,806 | -0.02(-0.48%) |
Apr 27, 2018 | 3.496 | 3.496 | 3.382 | 3.407 | 15,228 | -0.07(-2.11%) |
Apr 26, 2018 | 3.464 | 3.504 | 3.407 | 3.480 | 24,052 | +0.02(+0.47%) |
Apr 25, 2018 | 3.439 | 3.504 | 3.423 | 3.464 | 33,050 | +0.00(+0.00%) |
Apr 24, 2018 | 3.390 | 3.488 | 3.284 | 3.464 | 45,866 | +0.09(+2.66%) |
Apr 23, 2018 | 3.521 | 3.529 | 3.301 | 3.374 | 58,577 | -0.13(-3.72%) |
Apr 20, 2018 | 3.504 | 3.521 | 3.390 | 3.504 | 34,462 | -0.02(-0.46%) |
Apr 19, 2018 | 3.529 | 3.545 | 3.465 | 3.521 | 39,920 | +0.03(+0.93%) |
Apr 18, 2018 | 3.341 | 3.529 | 3.341 | 3.488 | 85,944 | +0.16(+4.90%) |
Apr 17, 2018 | 3.244 | 3.333 | 3.201 | 3.325 | 55,169 | +0.13(+4.08%) |
Apr 16, 2018 | 3.203 | 3.235 | 3.162 | 3.195 | 55,977 | +0.03(+1.03%) |
Apr 13, 2018 | 3.227 | 3.260 | 3.134 | 3.162 | 43,611 | -0.04(-1.27%) |
Apr 12, 2018 | 3.292 | 3.292 | 3.113 | 3.203 | 72,934 | -0.02(-0.76%) |
Apr 11, 2018 | 3.219 | 3.301 | 3.203 | 3.227 | 46,979 | +0.01(+0.25%) |
Apr 10, 2018 | 3.252 | 3.252 | 3.154 | 3.219 | 48,770 | +0.00(+0.00%) |
Apr 09, 2018 | 3.276 | 3.276 | 3.193 | 3.219 | 48,972 | -0.04(-1.25%) |
Apr 06, 2018 | 3.211 | 3.276 | 3.146 | 3.260 | 218,200 | +0.02(+0.50%) |
Apr 05, 2018 | 3.765 | 3.838 | 3.154 | 3.244 | 447,309 | -0.57(-14.96%) |
Apr 04, 2018 | 3.806 | 3.838 | 3.700 | 3.814 | 35,547 | +0.01(+0.21%) |
Apr 03, 2018 | 3.928 | 3.961 | 3.798 | 3.806 | 42,194 | -0.13(-3.31%) |
Apr 02, 2018 | 4.050 | 4.067 | 3.912 | 3.936 | 41,343 | -0.13(-3.21%) |
Mar 29, 2018 | 4.067 | 4.067 | 4.067 | 0 | +0.06(+1.42%) | |
Mar 28, 2018 | 3.953 | 4.015 | 3.912 | 4.010 | 38,386 | +0.10(+2.50%) |
Mar 27, 2018 | 3.928 | 4.083 | 3.896 | 3.912 | 65,309 | -0.08(-2.04%) |
Mar 26, 2018 | 3.912 | 4.050 | 3.871 | 3.993 | 46,539 | +0.13(+3.38%) |
Mar 23, 2018 | 3.904 | 3.928 | 3.847 | 3.863 | 47,787 | -0.01(-0.21%) |
Mar 22, 2018 | 3.855 | 4.010 | 3.814 | 3.871 | 27,815 | -0.02(-0.42%) |
Mar 21, 2018 | 3.781 | 3.944 | 3.781 | 3.887 | 42,140 | +0.10(+2.58%) |
Mar 20, 2018 | 3.879 | 3.920 | 3.773 | 3.790 | 54,529 | -0.07(-1.90%) |
Mar 19, 2018 | 4.010 | 4.042 | 3.822 | 3.863 | 71,612 | -0.14(-3.46%) |
Mar 16, 2018 | 3.961 | 4.067 | 3.847 | 4.001 | 74,011 | +0.04(+0.92%) |
Mar 15, 2018 | 4.005 | 4.076 | 3.965 | 3.965 | 34,651 | +0.00(+0.00%) |
Mar 14, 2018 | 4.037 | 4.037 | 3.909 | 3.965 | 40,007 | -0.05(-1.20%) |
Mar 13, 2018 | 4.109 | 4.246 | 3.989 | 4.013 | 97,219 | -0.02(-0.60%) |
Mar 12, 2018 | 4.069 | 4.085 | 3.973 | 4.037 | 37,872 | +0.02(+0.60%) |
Mar 09, 2018 | 3.917 | 4.076 | 3.893 | 4.013 | 75,876 | +0.11(+2.88%) |
Mar 08, 2018 | 3.804 | 4.149 | 3.724 | 3.901 | 197,611 | +0.13(+3.40%) |
Mar 07, 2018 | 3.804 | 3.772 | 32,958 | +0.07(+1.95%) | ||
Mar 06, 2018 | 3.652 | 3.748 | 3.547 | 3.700 | 47,568 | +0.04(+1.10%) |
Mar 05, 2018 | 3.612 | 3.692 | 3.612 | 3.660 | 17,904 | +0.05(+1.33%) |
Mar 02, 2018 | 3.588 | 3.644 | 3.556 | 3.612 | 46,953 | +0.05(+1.35%) |