Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.130 | 4.130 | 4.107 | 4.124 | 715,392 | +0.01(+0.27%) |
May 30, 2018 | 4.096 | 4.124 | 4.093 | 4.113 | 518,052 | +0.02(+0.41%) |
May 29, 2018 | 4.085 | 4.102 | 4.074 | 4.096 | 448,938 | +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 | 4.058 | 4.069 | 394,876 | +0.00(+0.00%) |
May 23, 2018 | 4.052 | 4.091 | 4.048 | 4.069 | 581,758 | +0.02(+0.55%) |
May 22, 2018 | 4.074 | 4.080 | 4.046 | 4.046 | 423,959 | -0.02(-0.41%) |
May 21, 2018 | 4.041 | 4.082 | 4.038 | 4.063 | 449,127 | +0.03(+0.82%) |
May 18, 2018 | 4.046 | 4.063 | 4.008 | 4.030 | 546,207 | -0.01(-0.27%) |
May 17, 2018 | 4.057 | 4.068 | 4.041 | 4.041 | 366,738 | -0.02(-0.54%) |
May 16, 2018 | 4.074 | 4.085 | 4.046 | 4.063 | 369,747 | -0.01(-0.27%) |
May 15, 2018 | 4.112 | 4.112 | 4.063 | 4.074 | 438,386 | -0.04(-0.94%) |
May 14, 2018 | 4.118 | 4.140 | 4.112 | 4.112 | 285,342 | +0.00(+0.00%) |
May 11, 2018 | 4.134 | 4.140 | 4.107 | 4.112 | 412,934 | -0.01(-0.27%) |
May 10, 2018 | 4.112 | 4.134 | 4.109 | 4.123 | 416,708 | +0.02(+0.40%) |
May 09, 2018 | 4.096 | 4.112 | 4.090 | 4.107 | 559,904 | +0.01(+0.27%) |
May 08, 2018 | 4.074 | 4.101 | 4.074 | 4.096 | 555,690 | +0.02(+0.54%) |
May 07, 2018 | 4.063 | 4.088 | 4.063 | 4.074 | 489,138 | +0.00(+0.00%) |
May 04, 2018 | 4.052 | 4.096 | 4.046 | 4.074 | 393,301 | +0.01(+0.14%) |
May 03, 2018 | 4.085 | 4.085 | 4.052 | 4.068 | 412,032 | -0.02(-0.40%) |
May 02, 2018 | 4.085 | 4.096 | 4.074 | 4.085 | 303,924 | -0.02(-0.54%) |
May 01, 2018 | 4.096 | 4.107 | 4.068 | 4.107 | 666,618 | +0.03(+0.67%) |
Apr 30, 2018 | 4.096 | 4.134 | 4.079 | 4.079 | 939,315 | +0.01(+0.27%) |
Apr 27, 2018 | 4.030 | 4.068 | 4.024 | 4.068 | 228,999 | +0.04(+0.96%) |
Apr 26, 2018 | 3.997 | 4.035 | 3.991 | 4.030 | 681,896 | +0.05(+1.24%) |
Apr 25, 2018 | 3.997 | 3.997 | 3.970 | 3.980 | 353,772 | -0.01(-0.28%) |
Apr 24, 2018 | 3.970 | 3.991 | 3.970 | 3.991 | 471,371 | +0.03(+0.69%) |
Apr 23, 2018 | 4.008 | 4.008 | 3.947 | 3.964 | 646,592 | -0.05(-1.23%) |
Apr 20, 2018 | 4.008 | 4.013 | 3.986 | 4.013 | 562,023 | +0.01(+0.27%) |
Apr 19, 2018 | 4.057 | 4.057 | 3.989 | 4.002 | 584,725 | -0.05(-1.22%) |
Apr 18, 2018 | 4.057 | 4.063 | 4.036 | 4.052 | 490,127 | +0.00(+0.00%) |
Apr 17, 2018 | 4.030 | 4.052 | 4.019 | 4.052 | 436,707 | +0.03(+0.82%) |
Apr 16, 2018 | 4.014 | 4.025 | 4.003 | 4.019 | 424,004 | +0.02(+0.55%) |
Apr 13, 2018 | 3.981 | 4.003 | 3.970 | 3.997 | 680,754 | +0.03(+0.83%) |
Apr 12, 2018 | 3.992 | 4.001 | 3.959 | 3.965 | 564,249 | -0.03(-0.68%) |
Apr 11, 2018 | 4.008 | 4.025 | 3.976 | 3.992 | 525,727 | +0.00(+0.00%) |
Apr 10, 2018 | 4.008 | 4.030 | 3.992 | 3.992 | 495,410 | +0.02(+0.41%) |
Apr 09, 2018 | 3.986 | 4.019 | 3.976 | 3.976 | 522,620 | -0.01(-0.27%) |
Apr 06, 2018 | 4.014 | 4.030 | 3.959 | 3.986 | 506,377 | -0.01(-0.27%) |
Apr 05, 2018 | 4.014 | 4.014 | 3.986 | 3.997 | 379,793 | +0.01(+0.27%) |
Apr 04, 2018 | 3.970 | 4.000 | 3.965 | 3.986 | 771,558 | +0.00(+0.00%) |
Apr 03, 2018 | 3.970 | 3.986 | 3.959 | 3.986 | 526,835 | +0.03(+0.83%) |
Apr 02, 2018 | 3.997 | 4.003 | 3.937 | 3.954 | 570,131 | -0.04(-0.96%) |
Mar 29, 2018 | 3.992 | 3.992 | 3.992 | 0 | +0.03(+0.83%) | |
Mar 28, 2018 | 3.926 | 3.959 | 3.921 | 3.959 | 843,053 | +0.04(+0.98%) |
Mar 27, 2018 | 3.943 | 3.954 | 3.915 | 3.921 | 799,298 | -0.02(-0.42%) |
Mar 26, 2018 | 3.959 | 3.981 | 3.921 | 3.937 | 736,022 | +0.01(+0.14%) |
Mar 23, 2018 | 4.014 | 4.014 | 3.932 | 3.932 | 383,600 | -0.05(-1.37%) |
Mar 22, 2018 | 3.976 | 4.014 | 3.976 | 3.986 | 606,233 | +0.01(+0.14%) |
Mar 21, 2018 | 4.030 | 4.030 | 3.976 | 3.981 | 525,537 | -0.04(-1.09%) |
Mar 20, 2018 | 4.025 | 4.041 | 4.014 | 4.025 | 361,329 | +0.01(+0.14%) |
Mar 19, 2018 | 4.057 | 4.057 | 4.008 | 4.019 | 315,677 | -0.03(-0.81%) |
Mar 16, 2018 | 4.041 | 4.063 | 4.030 | 4.052 | 367,060 | +0.02(+0.40%) |
Mar 15, 2018 | 4.041 | 4.047 | 4.019 | 4.036 | 460,423 | +0.01(+0.13%) |
Mar 14, 2018 | 4.041 | 4.047 | 4.019 | 4.030 | 615,120 | +0.02(+0.41%) |
Mar 13, 2018 | 4.052 | 4.052 | 4.014 | 4.014 | 609,898 | -0.02(-0.54%) |
Mar 12, 2018 | 4.030 | 4.052 | 4.009 | 4.036 | 602,363 | +0.03(+0.68%) |
Mar 09, 2018 | 4.014 | 4.014 | 3.998 | 4.009 | 391,234 | +0.01(+0.27%) |
Mar 08, 2018 | 4.014 | 4.014 | 3.987 | 3.998 | 334,814 | -0.01(-0.27%) |
Mar 07, 2018 | 4.014 | 4.009 | 1,404,676 | +0.04(+0.96%) | ||
Mar 06, 2018 | 3.981 | 3.987 | 3.965 | 3.971 | 429,228 | -0.01(-0.27%) |
Mar 05, 2018 | 3.981 | 3.992 | 3.966 | 3.981 | 706,795 | -0.01(-0.27%) |
Mar 02, 2018 | 3.981 | 3.998 | 3.965 | 3.992 | 424,027 | +0.01(+0.27%) |