Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.610 | 3.650 | 3.500 | 3.520 | 83,346 | -0.06(-1.68%) |
May 30, 2018 | 3.610 | 3.700 | 3.560 | 3.580 | 45,856 | -0.04(-1.10%) |
May 29, 2018 | 3.640 | 3.700 | 3.550 | 3.620 | 42,467 | -0.03(-0.82%) |
May 25, 2018 | 3.650 | 3.650 | 3.650 | 0 | -0.07(-1.88%) | |
May 24, 2018 | 3.700 | 3.790 | 3.600 | 3.720 | 100,703 | -0.06(-1.59%) |
May 23, 2018 | 3.790 | 3.858 | 3.730 | 3.780 | 55,844 | +0.01(+0.27%) |
May 22, 2018 | 3.640 | 3.880 | 3.520 | 3.770 | 263,464 | +0.12(+3.29%) |
May 21, 2018 | 3.760 | 3.800 | 3.570 | 3.650 | 137,831 | -0.13(-3.44%) |
May 18, 2018 | 3.860 | 3.880 | 3.720 | 3.780 | 104,164 | -0.04(-1.05%) |
May 17, 2018 | 3.790 | 3.939 | 3.720 | 3.820 | 106,143 | +0.00(+0.00%) |
May 16, 2018 | 3.950 | 3.990 | 3.800 | 3.820 | 106,527 | -0.10(-2.55%) |
May 15, 2018 | 3.930 | 4.050 | 3.880 | 3.920 | 128,756 | -0.02(-0.51%) |
May 14, 2018 | 4.120 | 4.150 | 3.940 | 3.940 | 88,510 | -0.15(-3.67%) |
May 11, 2018 | 4.300 | 4.300 | 4.080 | 4.090 | 87,635 | -0.18(-4.22%) |
May 10, 2018 | 4.230 | 4.340 | 4.205 | 4.270 | 57,456 | +0.04(+0.95%) |
May 09, 2018 | 4.160 | 4.300 | 4.150 | 4.230 | 148,717 | -0.07(-1.63%) |
May 08, 2018 | 4.340 | 4.350 | 4.190 | 4.300 | 136,264 | +0.02(+0.47%) |
May 07, 2018 | 4.050 | 4.350 | 4.020 | 4.280 | 271,535 | +0.23(+5.68%) |
May 04, 2018 | 4.030 | 4.070 | 4.000 | 4.050 | 51,106 | +0.05(+1.25%) |
May 03, 2018 | 4.040 | 4.090 | 3.970 | 4.000 | 24,489 | -0.06(-1.48%) |
May 02, 2018 | 3.970 | 4.080 | 3.950 | 4.060 | 133,687 | +0.04(+1.00%) |
May 01, 2018 | 4.060 | 4.100 | 3.850 | 4.020 | 86,778 | -0.07(-1.71%) |
Apr 30, 2018 | 4.160 | 4.190 | 4.060 | 4.090 | 99,989 | -0.09(-2.15%) |
Apr 27, 2018 | 4.150 | 4.250 | 4.060 | 4.180 | 83,040 | +0.00(+0.00%) |
Apr 26, 2018 | 4.210 | 4.250 | 4.160 | 4.180 | 59,128 | -0.05(-1.18%) |
Apr 25, 2018 | 4.300 | 4.300 | 4.200 | 4.230 | 45,205 | -0.04(-0.94%) |
Apr 24, 2018 | 4.150 | 4.340 | 4.150 | 4.270 | 98,208 | +0.07(+1.67%) |
Apr 23, 2018 | 4.180 | 4.350 | 4.100 | 4.200 | 83,136 | +0.01(+0.24%) |
Apr 20, 2018 | 4.180 | 4.250 | 4.020 | 4.190 | 133,945 | +0.01(+0.24%) |
Apr 19, 2018 | 4.300 | 4.300 | 4.170 | 4.180 | 71,796 | -0.15(-3.46%) |
Apr 18, 2018 | 4.280 | 4.400 | 4.280 | 4.330 | 78,617 | +0.03(+0.70%) |
Apr 17, 2018 | 4.120 | 4.430 | 4.090 | 4.300 | 223,754 | +0.19(+4.62%) |
Apr 16, 2018 | 4.140 | 4.180 | 4.030 | 4.110 | 93,502 | -0.04(-0.96%) |
Apr 13, 2018 | 4.170 | 4.210 | 4.140 | 4.150 | 42,754 | +0.02(+0.48%) |
Apr 12, 2018 | 4.300 | 4.300 | 4.080 | 4.130 | 93,726 | -0.10(-2.36%) |
Apr 11, 2018 | 4.260 | 4.301 | 4.200 | 4.230 | 63,643 | +0.05(+1.20%) |
Apr 10, 2018 | 4.110 | 4.336 | 4.000 | 4.180 | 84,535 | +0.12(+2.96%) |
Apr 09, 2018 | 4.040 | 4.200 | 3.980 | 4.060 | 54,892 | +0.02(+0.50%) |
Apr 06, 2018 | 4.130 | 4.290 | 3.910 | 4.040 | 106,070 | -0.09(-2.18%) |
Apr 05, 2018 | 4.200 | 4.210 | 4.100 | 4.130 | 57,082 | -0.02(-0.48%) |
Apr 04, 2018 | 3.950 | 4.180 | 3.900 | 4.150 | 84,992 | +0.17(+4.27%) |
Apr 03, 2018 | 4.110 | 4.320 | 3.950 | 3.980 | 75,685 | -0.14(-3.40%) |
Apr 02, 2018 | 4.200 | 4.290 | 4.010 | 4.120 | 164,387 | -0.11(-2.60%) |
Mar 29, 2018 | 4.230 | 4.230 | 4.230 | 0 | -0.20(-4.51%) | |
Mar 28, 2018 | 4.400 | 4.600 | 4.120 | 4.430 | 251,494 | +0.01(+0.23%) |
Mar 27, 2018 | 4.020 | 4.440 | 4.020 | 4.420 | 403,912 | +0.40(+9.95%) |
Mar 26, 2018 | 3.980 | 4.050 | 3.920 | 4.020 | 120,745 | +0.05(+1.26%) |
Mar 23, 2018 | 4.000 | 4.100 | 3.950 | 3.970 | 121,464 | +0.02(+0.51%) |
Mar 22, 2018 | 3.910 | 4.020 | 3.910 | 3.950 | 46,678 | +0.00(+0.00%) |
Mar 21, 2018 | 4.000 | 4.049 | 3.910 | 3.950 | 81,685 | -0.05(-1.25%) |
Mar 20, 2018 | 3.930 | 4.050 | 3.860 | 4.000 | 275,687 | +0.11(+2.83%) |
Mar 19, 2018 | 3.790 | 3.900 | 3.611 | 3.890 | 353,909 | +0.14(+3.73%) |
Mar 16, 2018 | 3.570 | 3.750 | 3.560 | 3.750 | 222,051 | +0.21(+5.93%) |
Mar 15, 2018 | 3.560 | 3.620 | 3.500 | 3.540 | 80,055 | -0.01(-0.28%) |
Mar 14, 2018 | 3.550 | 3.608 | 3.520 | 3.550 | 84,303 | -0.01(-0.28%) |
Mar 13, 2018 | 3.630 | 3.655 | 3.501 | 3.560 | 89,738 | -0.02(-0.56%) |
Mar 12, 2018 | 3.420 | 3.700 | 3.420 | 3.580 | 217,325 | +0.15(+4.37%) |
Mar 09, 2018 | 3.530 | 3.549 | 3.421 | 3.430 | 89,052 | -0.06(-1.72%) |
Mar 08, 2018 | 3.630 | 3.700 | 3.450 | 3.490 | 112,925 | -0.10(-2.79%) |
Mar 07, 2018 | 3.720 | 3.740 | 3.540 | 3.590 | 183,125 | -0.13(-3.49%) |
Mar 06, 2018 | 3.760 | 3.800 | 3.650 | 3.720 | 185,374 | +0.05(+1.36%) |
Mar 05, 2018 | 3.550 | 3.840 | 3.550 | 3.670 | 351,137 | +0.14(+3.97%) |
Mar 02, 2018 | 3.260 | 3.594 | 3.260 | 3.530 | 224,293 | +0.23(+6.97%) |