Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.093 | 4.337 | 4.093 | 4.237 | 338,304 | +0.06(+1.44%) |
May 30, 2018 | 3.861 | 4.267 | 3.861 | 4.177 | 509,382 | +0.33(+8.58%) |
May 29, 2018 | 3.753 | 3.880 | 3.743 | 3.847 | 174,480 | +0.10(+2.76%) |
May 25, 2018 | 3.743 | 3.743 | 3.743 | 0 | -0.16(-4.18%) | |
May 24, 2018 | 3.690 | 3.993 | 3.667 | 3.907 | 203,496 | +0.23(+6.35%) |
May 23, 2018 | 3.730 | 3.733 | 3.667 | 3.673 | 38,193 | -0.08(-2.04%) |
May 22, 2018 | 3.737 | 3.830 | 3.713 | 3.750 | 192,066 | +0.01(+0.18%) |
May 21, 2018 | 3.800 | 3.825 | 3.727 | 3.743 | 36,915 | -0.03(-0.71%) |
May 18, 2018 | 3.787 | 3.798 | 3.713 | 3.770 | 68,940 | -0.03(-0.79%) |
May 17, 2018 | 3.947 | 3.947 | 3.787 | 3.800 | 110,958 | -0.12(-2.98%) |
May 16, 2018 | 3.940 | 4.000 | 3.877 | 3.917 | 48,153 | -0.05(-1.18%) |
May 15, 2018 | 3.927 | 4.023 | 3.887 | 3.963 | 88,821 | +0.00(+0.00%) |
May 14, 2018 | 4.023 | 4.023 | 3.838 | 3.963 | 60,021 | -0.07(-1.65%) |
May 11, 2018 | 4.027 | 4.053 | 3.853 | 4.030 | 127,383 | +0.02(+0.42%) |
May 10, 2018 | 3.990 | 4.037 | 3.883 | 4.013 | 268,332 | +0.10(+2.47%) |
May 09, 2018 | 3.793 | 3.977 | 3.793 | 3.917 | 80,748 | +0.07(+1.82%) |
May 08, 2018 | 4.027 | 4.027 | 3.527 | 3.847 | 235,170 | -0.32(-7.75%) |
May 07, 2018 | 3.623 | 4.263 | 3.623 | 4.170 | 108,984 | +0.57(+15.73%) |
May 04, 2018 | 3.497 | 3.613 | 3.433 | 3.603 | 73,596 | +0.17(+4.95%) |
May 03, 2018 | 3.413 | 3.470 | 3.393 | 3.433 | 72,213 | +0.05(+1.38%) |
May 02, 2018 | 3.365 | 3.470 | 3.350 | 3.387 | 19,914 | +0.01(+0.40%) |
May 01, 2018 | 3.367 | 3.457 | 3.367 | 3.373 | 22,821 | +0.01(+0.20%) |
Apr 30, 2018 | 3.363 | 3.440 | 3.363 | 3.367 | 28,110 | +0.00(+0.10%) |
Apr 27, 2018 | 3.437 | 3.437 | 3.337 | 3.363 | 109,278 | -0.06(-1.75%) |
Apr 26, 2018 | 3.567 | 3.627 | 3.423 | 3.423 | 43,656 | -0.11(-3.20%) |
Apr 25, 2018 | 3.507 | 3.590 | 3.467 | 3.537 | 74,748 | +0.03(+0.95%) |
Apr 24, 2018 | 3.763 | 3.783 | 3.411 | 3.503 | 207,084 | -0.30(-7.81%) |
Apr 23, 2018 | 3.959 | 3.959 | 3.777 | 3.800 | 101,061 | -0.15(-3.72%) |
Apr 20, 2018 | 3.950 | 4.070 | 3.923 | 3.947 | 69,606 | -0.05(-1.25%) |
Apr 19, 2018 | 4.063 | 4.100 | 3.890 | 3.997 | 179,847 | -0.02(-0.42%) |
Apr 18, 2018 | 4.087 | 4.160 | 4.003 | 4.013 | 105,372 | -0.09(-2.19%) |
Apr 17, 2018 | 4.273 | 4.283 | 4.053 | 4.103 | 105,600 | -0.13(-3.07%) |
Apr 16, 2018 | 4.610 | 4.727 | 4.147 | 4.233 | 148,221 | -0.30(-6.55%) |
Apr 13, 2018 | 4.663 | 4.793 | 4.433 | 4.530 | 107,916 | -0.10(-2.23%) |
Apr 12, 2018 | 4.247 | 4.667 | 4.247 | 4.633 | 202,884 | +0.39(+9.11%) |
Apr 11, 2018 | 4.207 | 4.247 | 4.067 | 4.247 | 128,928 | +0.08(+1.84%) |
Apr 10, 2018 | 4.000 | 4.237 | 4.000 | 4.170 | 120,786 | +0.17(+4.25%) |
Apr 09, 2018 | 3.973 | 4.067 | 3.967 | 4.000 | 54,213 | +0.07(+1.70%) |
Apr 06, 2018 | 3.957 | 3.993 | 3.933 | 3.933 | 35,523 | -0.07(-1.67%) |
Apr 05, 2018 | 4.167 | 4.167 | 3.933 | 4.000 | 122,127 | -0.10(-2.44%) |
Apr 04, 2018 | 4.043 | 4.277 | 3.933 | 4.100 | 98,352 | -0.00(-0.08%) |
Apr 03, 2018 | 4.183 | 4.183 | 4.047 | 4.103 | 55,785 | +0.00(+0.00%) |
Apr 02, 2018 | 4.063 | 4.247 | 4.063 | 4.103 | 105,768 | +0.00(+0.08%) |
Mar 29, 2018 | 4.100 | 4.100 | 4.100 | 0 | -0.03(-0.65%) | |
Mar 28, 2018 | 4.270 | 4.270 | 4.083 | 4.127 | 77,865 | -0.17(-3.96%) |
Mar 27, 2018 | 4.243 | 4.347 | 4.030 | 4.297 | 107,448 | +0.04(+0.86%) |
Mar 26, 2018 | 4.367 | 4.367 | 4.167 | 4.260 | 114,618 | -0.04(-1.01%) |
Mar 23, 2018 | 4.350 | 4.443 | 4.180 | 4.303 | 220,404 | +0.14(+3.28%) |
Mar 22, 2018 | 4.050 | 4.190 | 3.957 | 4.167 | 96,372 | +0.08(+2.04%) |
Mar 21, 2018 | 4.407 | 4.533 | 3.907 | 4.083 | 124,632 | -0.31(-6.99%) |
Mar 20, 2018 | 3.837 | 4.523 | 3.720 | 4.390 | 210,810 | +0.58(+15.22%) |
Mar 19, 2018 | 4.133 | 4.199 | 3.500 | 3.810 | 815,529 | -0.34(-8.12%) |
Mar 16, 2018 | 4.747 | 4.750 | 4.000 | 4.147 | 617,850 | -0.53(-11.33%) |
Mar 15, 2018 | 5.000 | 5.171 | 4.337 | 4.677 | 212,952 | -0.30(-6.09%) |
Mar 14, 2018 | 4.827 | 5.198 | 4.827 | 4.980 | 229,236 | +0.23(+4.92%) |
Mar 13, 2018 | 4.553 | 4.863 | 4.533 | 4.747 | 151,572 | +0.18(+3.94%) |
Mar 12, 2018 | 4.347 | 4.833 | 4.345 | 4.567 | 311,271 | +0.19(+4.34%) |
Mar 09, 2018 | 4.567 | 4.567 | 4.223 | 4.377 | 481,077 | -0.11(-2.45%) |
Mar 08, 2018 | 4.037 | 4.580 | 4.037 | 4.487 | 751,302 | +0.49(+12.26%) |
Mar 07, 2018 | 3.733 | 4.243 | 3.490 | 3.997 | 880,350 | +0.33(+9.00%) |
Mar 06, 2018 | 2.680 | 4.397 | 2.653 | 3.667 | 3,628,872 | +1.05(+40.04%) |
Mar 05, 2018 | 2.667 | 2.813 | 2.500 | 2.618 | 497,835 | +0.20(+8.49%) |
Mar 02, 2018 | 2.253 | 2.413 | 2.210 | 2.413 | 108,741 | +0.17(+7.74%) |