Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.850 | 3.850 | 3.740 | 3.830 | 377,756 | +0.02(+0.52%) |
May 30, 2018 | 3.650 | 3.840 | 3.650 | 3.810 | 435,665 | +0.16(+4.38%) |
May 29, 2018 | 3.620 | 3.670 | 3.550 | 3.650 | 314,856 | +0.03(+0.83%) |
May 25, 2018 | 3.620 | 3.620 | 3.620 | 0 | +0.02(+0.56%) | |
May 24, 2018 | 3.620 | 3.620 | 3.520 | 3.600 | 325,026 | +0.05(+1.41%) |
May 23, 2018 | 3.560 | 3.640 | 3.460 | 3.550 | 275,551 | -0.06(-1.66%) |
May 22, 2018 | 3.380 | 3.640 | 3.350 | 3.610 | 492,746 | -0.01(-0.28%) |
May 21, 2018 | 3.710 | 3.719 | 3.570 | 3.620 | 257,411 | -0.07(-1.90%) |
May 18, 2018 | 3.500 | 3.710 | 3.500 | 3.690 | 348,336 | +0.17(+4.83%) |
May 17, 2018 | 3.650 | 3.680 | 3.510 | 3.520 | 213,935 | -0.13(-3.56%) |
May 16, 2018 | 3.520 | 3.700 | 3.491 | 3.650 | 426,206 | +0.14(+3.99%) |
May 15, 2018 | 3.540 | 3.540 | 3.390 | 3.510 | 454,862 | -0.02(-0.57%) |
May 14, 2018 | 3.560 | 3.590 | 3.450 | 3.530 | 258,928 | -0.01(-0.28%) |
May 11, 2018 | 3.760 | 3.787 | 3.450 | 3.540 | 1,316,166 | -0.32(-8.29%) |
May 10, 2018 | 4.050 | 4.050 | 3.791 | 3.860 | 721,728 | -0.09(-2.28%) |
May 09, 2018 | 3.820 | 4.038 | 3.750 | 3.950 | 686,406 | +0.15(+3.95%) |
May 08, 2018 | 3.900 | 3.910 | 3.720 | 3.800 | 282,470 | -0.10(-2.56%) |
May 07, 2018 | 3.810 | 3.950 | 3.680 | 3.900 | 663,057 | +0.22(+5.98%) |
May 04, 2018 | 3.760 | 3.820 | 3.550 | 3.680 | 441,554 | -0.14(-3.66%) |
May 03, 2018 | 4.010 | 4.080 | 3.800 | 3.820 | 521,131 | -0.19(-4.74%) |
May 02, 2018 | 4.000 | 4.070 | 3.870 | 4.010 | 727,387 | +0.11(+2.82%) |
May 01, 2018 | 4.040 | 4.140 | 3.820 | 3.900 | 1,162,239 | -0.09(-2.26%) |
Apr 30, 2018 | 3.670 | 4.070 | 3.670 | 3.990 | 1,452,505 | +0.34(+9.32%) |
Apr 27, 2018 | 3.750 | 3.786 | 3.540 | 3.650 | 690,546 | -0.07(-1.88%) |
Apr 26, 2018 | 3.510 | 3.870 | 3.510 | 3.720 | 1,924,607 | +0.19(+5.38%) |
Apr 25, 2018 | 3.440 | 3.530 | 3.430 | 3.530 | 293,094 | +0.06(+1.73%) |
Apr 24, 2018 | 3.400 | 3.570 | 3.370 | 3.470 | 679,156 | +0.08(+2.36%) |
Apr 23, 2018 | 3.440 | 3.540 | 3.350 | 3.390 | 367,931 | -0.05(-1.45%) |
Apr 20, 2018 | 3.390 | 3.540 | 3.295 | 3.440 | 687,466 | +0.06(+1.78%) |
Apr 19, 2018 | 3.470 | 3.493 | 3.350 | 3.380 | 414,416 | -0.10(-2.87%) |
Apr 18, 2018 | 3.700 | 3.849 | 3.450 | 3.480 | 1,045,490 | -0.16(-4.40%) |
Apr 17, 2018 | 3.280 | 3.690 | 3.230 | 3.640 | 1,616,484 | +0.36(+10.98%) |
Apr 16, 2018 | 3.480 | 3.500 | 3.230 | 3.280 | 627,615 | -0.13(-3.81%) |
Apr 13, 2018 | 3.530 | 3.590 | 3.370 | 3.410 | 562,845 | -0.02(-0.58%) |
Apr 12, 2018 | 3.460 | 3.670 | 3.436 | 3.430 | 607,966 | -0.01(-0.29%) |
Apr 11, 2018 | 3.410 | 3.510 | 3.350 | 3.440 | 462,137 | +0.00(+0.00%) |
Apr 10, 2018 | 3.500 | 3.530 | 3.361 | 3.440 | 319,767 | +0.01(+0.29%) |
Apr 09, 2018 | 3.420 | 3.560 | 3.300 | 3.430 | 601,661 | +0.07(+2.08%) |
Apr 06, 2018 | 3.560 | 3.660 | 3.350 | 3.360 | 588,351 | -0.25(-6.93%) |
Apr 05, 2018 | 3.580 | 3.922 | 3.580 | 3.610 | 775,403 | -0.04(-1.10%) |
Apr 04, 2018 | 3.260 | 3.770 | 3.250 | 3.650 | 1,080,616 | +0.25(+7.35%) |
Apr 03, 2018 | 3.460 | 3.610 | 3.320 | 3.400 | 776,646 | -0.09(-2.58%) |
Apr 02, 2018 | 3.550 | 3.780 | 3.440 | 3.490 | 711,283 | -0.13(-3.59%) |
Mar 29, 2018 | 3.620 | 3.620 | 3.620 | 0 | -0.10(-2.69%) | |
Mar 28, 2018 | 3.800 | 3.939 | 3.700 | 3.720 | 599,343 | -0.14(-3.63%) |
Mar 27, 2018 | 4.080 | 4.420 | 3.840 | 3.860 | 1,964,827 | -0.20(-4.93%) |
Mar 26, 2018 | 4.700 | 4.750 | 3.700 | 4.060 | 2,550,044 | -0.41(-9.17%) |
Mar 23, 2018 | 5.150 | 5.150 | 4.390 | 4.470 | 3,075,816 | -0.92(-17.07%) |
Mar 22, 2018 | 5.380 | 5.620 | 5.250 | 5.390 | 1,350,282 | -0.07(-1.28%) |
Mar 21, 2018 | 5.440 | 5.579 | 5.200 | 5.460 | 820,976 | +0.08(+1.49%) |
Mar 20, 2018 | 5.660 | 5.830 | 5.220 | 5.380 | 2,334,498 | -0.18(-3.24%) |
Mar 19, 2018 | 4.970 | 5.650 | 4.900 | 5.560 | 2,745,245 | +0.60(+12.10%) |
Mar 16, 2018 | 4.940 | 4.992 | 4.780 | 4.960 | 623,649 | -0.01(-0.20%) |
Mar 15, 2018 | 5.030 | 5.030 | 4.780 | 4.970 | 627,810 | -0.02(-0.40%) |
Mar 14, 2018 | 5.110 | 5.190 | 4.910 | 4.990 | 459,259 | -0.07(-1.38%) |
Mar 13, 2018 | 5.000 | 5.330 | 4.920 | 5.060 | 905,798 | +0.00(+0.00%) |
Mar 12, 2018 | 5.070 | 5.100 | 4.830 | 5.060 | 590,946 | -0.03(-0.59%) |
Mar 09, 2018 | 5.300 | 5.430 | 4.950 | 5.090 | 1,132,570 | -0.18(-3.42%) |
Mar 08, 2018 | 5.060 | 5.460 | 4.870 | 5.270 | 2,233,565 | +0.17(+3.33%) |
Mar 07, 2018 | 5.280 | 5.100 | 3,180,073 | +0.71(+16.17%) | ||
Mar 06, 2018 | 4.330 | 4.449 | 4.250 | 4.390 | 389,686 | +0.03(+0.69%) |
Mar 05, 2018 | 4.460 | 4.672 | 4.300 | 4.360 | 677,496 | -0.18(-3.96%) |
Mar 02, 2018 | 4.050 | 4.600 | 4.030 | 4.540 | 757,822 | +0.33(+7.84%) |