Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.954 | 4.000 | 3.885 | 3.900 | 264,357 | -0.06(-1.55%) |
May 30, 2018 | 3.931 | 4.031 | 3.892 | 3.962 | 211,382 | +0.05(+1.38%) |
May 29, 2018 | 3.938 | 3.985 | 3.808 | 3.908 | 295,410 | -0.08(-2.12%) |
May 25, 2018 | 3.992 | 3.992 | 3.992 | 0 | -0.07(-1.70%) | |
May 24, 2018 | 4.108 | 4.169 | 4.023 | 4.062 | 149,190 | -0.07(-1.68%) |
May 23, 2018 | 4.238 | 4.254 | 4.062 | 4.131 | 202,867 | -0.15(-3.42%) |
May 22, 2018 | 4.285 | 4.385 | 4.231 | 4.277 | 133,086 | +0.01(+0.18%) |
May 21, 2018 | 4.269 | 4.300 | 4.200 | 4.269 | 100,379 | +0.04(+0.91%) |
May 18, 2018 | 4.192 | 4.231 | 4.131 | 4.231 | 179,380 | +0.07(+1.66%) |
May 17, 2018 | 4.269 | 4.362 | 4.146 | 4.162 | 151,715 | -0.12(-2.87%) |
May 16, 2018 | 4.185 | 4.331 | 4.127 | 4.285 | 232,134 | +0.12(+2.77%) |
May 15, 2018 | 4.285 | 4.308 | 4.119 | 4.169 | 236,061 | -0.15(-3.56%) |
May 14, 2018 | 4.531 | 4.554 | 4.323 | 4.323 | 149,838 | -0.20(-4.42%) |
May 11, 2018 | 4.546 | 4.600 | 4.515 | 4.523 | 84,788 | -0.02(-0.51%) |
May 10, 2018 | 4.554 | 4.692 | 4.508 | 4.546 | 197,988 | +0.02(+0.34%) |
May 09, 2018 | 4.431 | 4.623 | 4.431 | 4.531 | 258,826 | +0.12(+2.79%) |
May 08, 2018 | 4.423 | 4.523 | 4.408 | 4.408 | 221,939 | -0.04(-0.87%) |
May 07, 2018 | 4.385 | 4.519 | 4.385 | 4.446 | 128,909 | +0.08(+1.94%) |
May 04, 2018 | 4.185 | 4.446 | 4.108 | 4.362 | 156,299 | +0.15(+3.66%) |
May 03, 2018 | 4.254 | 4.341 | 4.072 | 4.208 | 153,233 | -0.05(-1.26%) |
May 02, 2018 | 4.192 | 4.439 | 4.192 | 4.262 | 247,318 | +0.06(+1.47%) |
May 01, 2018 | 4.254 | 4.254 | 4.123 | 4.200 | 254,542 | -0.05(-1.27%) |
Apr 30, 2018 | 4.438 | 4.462 | 4.246 | 4.254 | 284,787 | -0.18(-3.99%) |
Apr 27, 2018 | 4.477 | 4.504 | 4.331 | 4.431 | 234,126 | -0.04(-0.86%) |
Apr 26, 2018 | 4.231 | 4.658 | 4.231 | 4.469 | 516,984 | +0.15(+3.57%) |
Apr 25, 2018 | 4.308 | 4.423 | 4.238 | 4.315 | 333,235 | +0.01(+0.18%) |
Apr 24, 2018 | 4.562 | 4.562 | 4.292 | 4.308 | 361,522 | -0.22(-4.76%) |
Apr 23, 2018 | 4.669 | 4.685 | 4.486 | 4.523 | 149,687 | -0.12(-2.65%) |
Apr 20, 2018 | 4.923 | 4.992 | 4.623 | 4.646 | 282,055 | -0.29(-5.92%) |
Apr 19, 2018 | 4.946 | 5.031 | 4.885 | 4.938 | 119,971 | +0.00(+0.00%) |
Apr 18, 2018 | 5.008 | 5.281 | 4.931 | 4.938 | 360,477 | -0.05(-0.93%) |
Apr 17, 2018 | 4.854 | 5.008 | 4.796 | 4.985 | 228,228 | +0.18(+3.85%) |
Apr 16, 2018 | 4.792 | 4.865 | 4.662 | 4.800 | 185,695 | +0.06(+1.30%) |
Apr 13, 2018 | 4.762 | 4.854 | 4.623 | 4.738 | 223,202 | +0.02(+0.33%) |
Apr 12, 2018 | 4.692 | 4.785 | 4.554 | 4.723 | 215,836 | +0.05(+1.15%) |
Apr 11, 2018 | 4.608 | 4.708 | 4.554 | 4.669 | 240,138 | +0.03(+0.66%) |
Apr 10, 2018 | 4.592 | 4.838 | 4.538 | 4.638 | 315,454 | +0.13(+2.90%) |
Apr 09, 2018 | 4.585 | 4.592 | 4.416 | 4.508 | 193,460 | -0.05(-1.01%) |
Apr 06, 2018 | 4.638 | 4.754 | 4.477 | 4.554 | 198,224 | -0.15(-3.11%) |
Apr 05, 2018 | 4.508 | 4.723 | 4.500 | 4.700 | 378,027 | +0.33(+7.57%) |
Apr 04, 2018 | 4.177 | 4.408 | 4.138 | 4.369 | 234,516 | +0.13(+3.09%) |
Apr 03, 2018 | 4.423 | 4.476 | 4.123 | 4.238 | 464,993 | -0.13(-2.99%) |
Apr 02, 2018 | 4.715 | 4.715 | 4.346 | 4.369 | 324,295 | -0.35(-7.34%) |
Mar 29, 2018 | 4.715 | 4.715 | 4.715 | 0 | +0.02(+0.33%) | |
Mar 28, 2018 | 4.700 | 4.777 | 4.631 | 4.700 | 227,702 | +0.01(+0.16%) |
Mar 27, 2018 | 4.885 | 4.969 | 4.654 | 4.692 | 224,318 | -0.18(-3.63%) |
Mar 26, 2018 | 4.723 | 4.885 | 4.608 | 4.869 | 225,098 | +0.23(+4.98%) |
Mar 23, 2018 | 4.908 | 5.008 | 4.631 | 4.638 | 298,472 | -0.25(-5.19%) |
Mar 22, 2018 | 5.062 | 5.108 | 4.877 | 4.892 | 226,868 | -0.22(-4.22%) |
Mar 21, 2018 | 5.177 | 5.246 | 5.108 | 5.108 | 312,139 | -0.08(-1.63%) |
Mar 20, 2018 | 5.331 | 5.346 | 5.138 | 5.192 | 152,904 | -0.12(-2.17%) |
Mar 19, 2018 | 5.423 | 5.423 | 5.131 | 5.308 | 225,612 | -0.16(-2.95%) |
Mar 16, 2018 | 5.354 | 5.492 | 5.238 | 5.469 | 420,969 | +0.11(+2.01%) |
Mar 15, 2018 | 5.485 | 5.500 | 5.277 | 5.362 | 215,374 | -0.12(-2.24%) |
Mar 14, 2018 | 5.585 | 5.613 | 5.392 | 5.485 | 161,064 | -0.04(-0.70%) |
Mar 13, 2018 | 5.708 | 5.800 | 5.508 | 5.523 | 109,250 | -0.15(-2.58%) |
Mar 12, 2018 | 5.838 | 5.946 | 5.608 | 5.669 | 180,592 | -0.18(-3.03%) |
Mar 09, 2018 | 5.677 | 5.846 | 5.546 | 5.846 | 210,480 | +0.20(+3.54%) |
Mar 08, 2018 | 5.723 | 5.749 | 5.454 | 5.646 | 266,269 | -0.05(-0.94%) |
Mar 07, 2018 | 5.662 | 5.700 | 279,763 | -0.32(-5.36%) | ||
Mar 06, 2018 | 5.908 | 6.154 | 5.815 | 6.023 | 281,893 | +0.15(+2.62%) |
Mar 05, 2018 | 5.738 | 5.877 | 5.585 | 5.869 | 252,801 | +0.13(+2.28%) |
Mar 02, 2018 | 5.554 | 5.754 | 5.423 | 5.738 | 293,529 | +0.15(+2.61%) |