Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.770 | 3.830 | 3.740 | 3.780 | 94,164 | +0.05(+1.34%) |
Apr 27, 2018 | 3.700 | 3.740 | 3.670 | 3.730 | 124,009 | +0.03(+0.81%) |
Apr 26, 2018 | 3.750 | 3.750 | 3.640 | 3.700 | 173,612 | +0.00(+0.00%) |
Apr 25, 2018 | 3.850 | 3.850 | 3.680 | 3.700 | 226,270 | -0.14(-3.65%) |
Apr 24, 2018 | 3.930 | 3.930 | 3.800 | 3.840 | 323,082 | -0.07(-1.79%) |
Apr 23, 2018 | 4.000 | 4.000 | 3.900 | 3.910 | 109,503 | -0.07(-1.76%) |
Apr 20, 2018 | 3.940 | 4.000 | 3.940 | 3.980 | 92,149 | -0.01(-0.25%) |
Apr 19, 2018 | 4.000 | 4.000 | 3.881 | 3.990 | 137,073 | +0.01(+0.25%) |
Apr 18, 2018 | 3.960 | 4.000 | 3.960 | 3.980 | 53,707 | +0.01(+0.25%) |
Apr 17, 2018 | 4.030 | 4.030 | 3.920 | 3.970 | 203,181 | -0.03(-0.75%) |
Apr 16, 2018 | 3.940 | 4.030 | 3.930 | 4.000 | 84,686 | +0.09(+2.30%) |
Apr 13, 2018 | 4.000 | 4.090 | 3.900 | 3.910 | 110,116 | -0.08(-2.01%) |
Apr 12, 2018 | 4.060 | 4.090 | 3.960 | 3.990 | 83,489 | -0.02(-0.50%) |
Apr 11, 2018 | 4.040 | 4.111 | 4.000 | 4.010 | 146,774 | -0.10(-2.43%) |
Apr 10, 2018 | 4.250 | 4.250 | 4.050 | 4.110 | 230,033 | -0.08(-1.91%) |
Apr 09, 2018 | 4.200 | 4.242 | 4.150 | 4.190 | 33,849 | -0.01(-0.24%) |
Apr 06, 2018 | 4.220 | 4.300 | 4.161 | 4.200 | 42,034 | -0.05(-1.18%) |
Apr 05, 2018 | 4.320 | 4.350 | 4.250 | 4.250 | 33,292 | -0.07(-1.62%) |
Apr 04, 2018 | 4.190 | 4.320 | 4.170 | 4.320 | 51,928 | +0.11(+2.61%) |
Apr 03, 2018 | 4.170 | 4.250 | 4.150 | 4.210 | 28,205 | +0.11(+2.68%) |
Apr 02, 2018 | 4.190 | 4.250 | 4.070 | 4.100 | 70,921 | -0.07(-1.68%) |
Mar 29, 2018 | 4.170 | 4.170 | 4.170 | 0 | +0.05(+1.21%) | |
Mar 28, 2018 | 4.290 | 4.290 | 4.070 | 4.120 | 50,588 | -0.14(-3.29%) |
Mar 27, 2018 | 4.210 | 4.390 | 4.200 | 4.260 | 65,312 | +0.07(+1.67%) |
Mar 26, 2018 | 4.190 | 4.220 | 4.040 | 4.190 | 71,514 | +0.08(+1.95%) |
Mar 23, 2018 | 4.170 | 4.220 | 4.070 | 4.110 | 42,564 | -0.10(-2.38%) |
Mar 22, 2018 | 4.220 | 4.280 | 4.060 | 4.210 | 112,879 | -0.05(-1.17%) |
Mar 21, 2018 | 4.270 | 4.320 | 4.200 | 4.260 | 58,558 | -0.02(-0.47%) |
Mar 20, 2018 | 4.340 | 4.340 | 4.230 | 4.280 | 55,695 | -0.04(-0.93%) |
Mar 19, 2018 | 4.420 | 4.420 | 4.250 | 4.320 | 65,164 | -0.08(-1.82%) |
Mar 16, 2018 | 4.350 | 4.400 | 4.310 | 4.400 | 91,788 | +0.06(+1.38%) |
Mar 15, 2018 | 4.350 | 4.430 | 4.310 | 4.340 | 70,677 | -0.05(-1.14%) |
Mar 14, 2018 | 4.410 | 4.260 | 4.390 | 134,375 | +0.15(+3.54%) | |
Mar 13, 2018 | 4.180 | 4.275 | 4.161 | 4.240 | 37,307 | +0.05(+1.19%) |
Mar 12, 2018 | 4.200 | 4.310 | 4.120 | 4.190 | 102,088 | +0.02(+0.48%) |
Mar 09, 2018 | 4.190 | 4.240 | 4.140 | 4.170 | 54,671 | +0.03(+0.72%) |
Mar 08, 2018 | 4.170 | 4.310 | 4.000 | 4.140 | 144,819 | -0.05(-1.19%) |
Mar 07, 2018 | 4.180 | 4.190 | 70,575 | -0.09(-2.10%) | ||
Mar 06, 2018 | 4.170 | 4.310 | 4.170 | 4.280 | 152,590 | +0.09(+2.15%) |
Mar 05, 2018 | 4.140 | 4.200 | 4.140 | 4.190 | 54,930 | +0.06(+1.45%) |
Mar 02, 2018 | 4.110 | 4.200 | 4.110 | 4.130 | 131,300 | +0.01(+0.24%) |
Mar 01, 2018 | 4.050 | 4.150 | 4.020 | 4.120 | 89,999 | +0.08(+1.98%) |
Feb 28, 2018 | 4.060 | 4.060 | 4.020 | 4.040 | 70,421 | +0.02(+0.50%) |
Feb 27, 2018 | 3.990 | 4.080 | 3.990 | 4.020 | 67,894 | +0.03(+0.75%) |
Feb 26, 2018 | 4.040 | 4.040 | 3.960 | 3.990 | 67,112 | -0.02(-0.50%) |
Feb 23, 2018 | 3.980 | 4.090 | 3.940 | 4.010 | 97,984 | +0.08(+2.04%) |
Feb 22, 2018 | 3.990 | 4.050 | 3.920 | 3.930 | 29,909 | -0.08(-2.00%) |
Feb 21, 2018 | 3.990 | 4.040 | 3.900 | 4.010 | 126,571 | +0.07(+1.78%) |
Feb 20, 2018 | 4.010 | 4.040 | 3.884 | 3.940 | 108,222 | -0.07(-1.75%) |
Feb 16, 2018 | 4.010 | 4.010 | 4.010 | 0 | -0.08(-1.96%) | |
Feb 15, 2018 | 4.030 | 4.100 | 4.027 | 4.090 | 138,277 | +0.05(+1.24%) |
Feb 14, 2018 | 4.030 | 4.050 | 3.980 | 4.040 | 49,135 | +0.01(+0.25%) |
Feb 13, 2018 | 4.000 | 4.030 | 3.990 | 4.030 | 94,351 | +0.01(+0.25%) |
Feb 12, 2018 | 4.010 | 4.020 | 3.990 | 4.020 | 54,004 | +0.02(+0.50%) |
Feb 09, 2018 | 4.050 | 4.080 | 3.920 | 4.000 | 128,832 | -0.01(-0.25%) |
Feb 08, 2018 | 4.040 | 4.100 | 3.960 | 4.010 | 109,242 | -0.03(-0.74%) |
Feb 07, 2018 | 3.960 | 4.050 | 3.930 | 4.040 | 81,857 | +0.08(+2.02%) |
Feb 06, 2018 | 3.880 | 3.983 | 3.860 | 3.960 | 98,697 | +0.01(+0.25%) |
Feb 05, 2018 | 4.030 | 4.050 | 3.910 | 3.950 | 126,028 | -0.13(-3.19%) |
Feb 02, 2018 | 4.110 | 4.110 | 3.851 | 4.080 | 251,139 | -0.05(-1.21%) |