Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.250 | 4.253 | 3.750 | 4.050 | 60,613 | -0.20(-4.71%) |
Jun 28, 2018 | 3.900 | 4.578 | 3.825 | 4.250 | 178,901 | +0.35(+8.97%) |
Jun 27, 2018 | 3.900 | 3.950 | 3.900 | 3.900 | 4,794 | +0.00(+0.00%) |
Jun 26, 2018 | 3.950 | 3.950 | 3.900 | 3.900 | 2,132 | -0.02(-0.64%) |
Jun 25, 2018 | 3.921 | 3.950 | 3.900 | 3.925 | 3,362 | -0.03(-0.63%) |
Jun 22, 2018 | 3.900 | 3.950 | 3.900 | 3.950 | 17,705 | +0.03(+0.64%) |
Jun 21, 2018 | 3.900 | 3.950 | 3.900 | 3.925 | 1,543 | -0.03(-0.63%) |
Jun 20, 2018 | 3.900 | 4.000 | 3.900 | 3.950 | 8,015 | +0.05(+1.28%) |
Jun 19, 2018 | 3.850 | 4.000 | 3.850 | 3.900 | 7,629 | -0.05(-1.27%) |
Jun 18, 2018 | 3.950 | 4.000 | 3.900 | 3.950 | 19,873 | +0.00(+0.00%) |
Jun 15, 2018 | 3.950 | 3.950 | 3.950 | 2,435 | +0.00(+0.00%) | |
Jun 14, 2018 | 3.900 | 3.950 | 3.900 | 3.950 | 4,493 | +0.00(+0.00%) |
Jun 13, 2018 | 3.900 | 3.950 | 3.900 | 3.950 | 2,828 | +0.05(+1.28%) |
Jun 12, 2018 | 3.850 | 3.925 | 3.850 | 3.900 | 2,090 | +0.00(+0.00%) |
Jun 11, 2018 | 3.900 | 4.000 | 3.900 | 3.900 | 4,373 | +0.00(+0.00%) |
Jun 08, 2018 | 3.950 | 4.000 | 3.900 | 3.900 | 3,554 | -0.05(-1.27%) |
Jun 07, 2018 | 3.950 | 4.000 | 3.950 | 3.950 | 2,347 | +0.05(+1.28%) |
Jun 06, 2018 | 3.900 | 4.000 | 3.900 | 3.900 | 8,940 | +0.00(+0.00%) |
Jun 05, 2018 | 3.900 | 3.950 | 3.900 | 3.900 | 9,993 | +0.00(+0.00%) |
Jun 04, 2018 | 3.900 | 3.950 | 3.900 | 3.900 | 1,817 | -0.05(-1.27%) |
Jun 01, 2018 | 3.950 | 4.000 | 3.950 | 3.950 | 7,926 | -0.05(-1.25%) |
May 31, 2018 | 4.000 | 4.000 | 3.900 | 4.000 | 4,321 | +0.10(+2.56%) |
May 30, 2018 | 4.000 | 4.050 | 3.900 | 3.900 | 5,907 | -0.10(-2.50%) |
May 29, 2018 | 3.950 | 4.000 | 3.950 | 4.000 | 3,051 | +0.05(+1.27%) |
May 25, 2018 | 3.950 | 3.950 | 3.950 | 0 | +0.05(+1.28%) | |
May 24, 2018 | 3.900 | 4.000 | 3.900 | 3.900 | 4,557 | -0.05(-1.27%) |
May 23, 2018 | 4.000 | 4.000 | 3.900 | 3.950 | 7,786 | +0.02(+0.54%) |
May 22, 2018 | 3.900 | 3.950 | 3.900 | 3.929 | 4,677 | -0.02(-0.54%) |
May 21, 2018 | 4.000 | 4.000 | 3.850 | 3.950 | 11,269 | -0.10(-2.47%) |
May 18, 2018 | 4.038 | 4.050 | 4.000 | 4.050 | 1,200 | +0.05(+1.25%) |
May 17, 2018 | 4.000 | 4.025 | 4.000 | 4.000 | 833 | +0.00(+0.00%) |
May 16, 2018 | 4.200 | 4.225 | 4.000 | 4.000 | 6,848 | -0.03(-0.76%) |
May 15, 2018 | 4.000 | 4.031 | 4.000 | 4.031 | 786 | -0.17(-4.03%) |
May 14, 2018 | 4.100 | 4.200 | 4.100 | 4.200 | 4,229 | +0.00(+0.00%) |
May 11, 2018 | 4.050 | 4.249 | 4.000 | 4.200 | 19,961 | +0.10(+2.44%) |
May 10, 2018 | 4.018 | 4.100 | 4.018 | 4.100 | 4,998 | +0.05(+1.23%) |
May 09, 2018 | 4.000 | 4.150 | 4.000 | 4.050 | 5,224 | +0.00(+0.00%) |
May 08, 2018 | 4.050 | 4.053 | 4.050 | 4.050 | 1,415 | -0.10(-2.41%) |
May 07, 2018 | 4.100 | 4.199 | 4.100 | 4.150 | 5,203 | -0.05(-1.19%) |
May 04, 2018 | 4.000 | 4.200 | 4.000 | 4.200 | 5,086 | +0.15(+3.70%) |
May 03, 2018 | 4.050 | 4.100 | 3.950 | 4.050 | 8,071 | +0.00(+0.00%) |
May 02, 2018 | 4.000 | 4.100 | 3.950 | 4.050 | 7,922 | +0.05(+1.25%) |
May 01, 2018 | 3.900 | 4.000 | 3.900 | 4.000 | 3,996 | +0.10(+2.56%) |
Apr 30, 2018 | 3.900 | 4.000 | 3.900 | 3.900 | 8,596 | -0.05(-1.27%) |
Apr 27, 2018 | 3.900 | 3.950 | 3.900 | 3.950 | 5,201 | +0.05(+1.28%) |
Apr 26, 2018 | 3.900 | 3.950 | 3.900 | 3.900 | 16,587 | -0.05(-1.27%) |
Apr 25, 2018 | 4.050 | 4.100 | 3.900 | 3.950 | 14,129 | -0.10(-2.47%) |
Apr 24, 2018 | 4.100 | 4.142 | 4.050 | 4.050 | 7,581 | -0.10(-2.41%) |
Apr 23, 2018 | 4.050 | 4.200 | 4.050 | 4.150 | 4,079 | +0.03(+0.61%) |
Apr 20, 2018 | 4.100 | 4.150 | 4.100 | 4.125 | 5,594 | -0.00(-0.08%) |
Apr 19, 2018 | 4.100 | 4.150 | 4.100 | 4.128 | 6,243 | -0.02(-0.52%) |
Apr 18, 2018 | 4.150 | 4.250 | 4.150 | 4.150 | 3,484 | -0.05(-1.19%) |
Apr 17, 2018 | 4.050 | 4.200 | 4.050 | 4.200 | 14,392 | +0.09(+2.26%) |
Apr 16, 2018 | 4.050 | 4.200 | 4.050 | 4.107 | 4,691 | +0.06(+1.41%) |
Apr 13, 2018 | 4.050 | 4.200 | 4.050 | 4.050 | 7,946 | -0.05(-1.22%) |
Apr 12, 2018 | 4.050 | 4.100 | 4.000 | 4.100 | 26,987 | +0.00(+0.00%) |
Apr 11, 2018 | 4.050 | 4.100 | 4.000 | 4.100 | 9,150 | +0.00(+0.00%) |
Apr 10, 2018 | 4.100 | 4.150 | 4.000 | 4.100 | 39,571 | +0.00(+0.00%) |
Apr 09, 2018 | 4.100 | 4.200 | 4.050 | 4.100 | 49,833 | -0.05(-1.20%) |
Apr 06, 2018 | 4.150 | 4.150 | 4.100 | 4.150 | 3,278 | -0.05(-1.19%) |
Apr 05, 2018 | 4.150 | 4.250 | 4.000 | 4.200 | 26,914 | +0.02(+0.36%) |
Apr 04, 2018 | 4.192 | 4.200 | 4.100 | 4.185 | 48,151 | +0.03(+0.84%) |
Apr 03, 2018 | 4.200 | 4.250 | 4.150 | 4.150 | 13,822 | -0.07(-1.78%) |