Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.750 | 4.215 | 3.730 | 3.880 | 76,628 | +0.10(+2.65%) |
Jul 30, 2018 | 3.820 | 3.850 | 3.728 | 3.780 | 19,043 | +0.00(+0.00%) |
Jul 27, 2018 | 3.880 | 3.950 | 3.760 | 3.780 | 30,900 | -0.16(-4.06%) |
Jul 26, 2018 | 4.050 | 4.050 | 3.810 | 3.940 | 22,725 | -0.04(-1.01%) |
Jul 25, 2018 | 4.120 | 3.840 | 3.980 | 29,183 | +0.14(+3.65%) | |
Jul 24, 2018 | 4.130 | 4.130 | 3.780 | 3.840 | 23,151 | -0.23(-5.65%) |
Jul 23, 2018 | 4.070 | 4.210 | 4.010 | 4.070 | 23,366 | +0.04(+0.99%) |
Jul 20, 2018 | 4.150 | 4.210 | 3.930 | 4.030 | 45,430 | -0.12(-2.89%) |
Jul 19, 2018 | 4.210 | 4.250 | 4.128 | 4.150 | 12,651 | -0.03(-0.72%) |
Jul 18, 2018 | 4.240 | 4.240 | 4.127 | 4.180 | 10,242 | -0.01(-0.24%) |
Jul 17, 2018 | 4.190 | 4.299 | 4.110 | 4.190 | 14,385 | +0.03(+0.72%) |
Jul 16, 2018 | 4.200 | 4.280 | 4.110 | 4.160 | 13,510 | -0.01(-0.24%) |
Jul 13, 2018 | 4.170 | 4.220 | 4.070 | 4.170 | 31,587 | +0.03(+0.72%) |
Jul 12, 2018 | 4.360 | 4.360 | 4.110 | 4.140 | 12,774 | -0.17(-3.94%) |
Jul 11, 2018 | 4.170 | 4.440 | 4.040 | 4.310 | 23,251 | +0.11(+2.62%) |
Jul 10, 2018 | 4.230 | 4.290 | 4.040 | 4.200 | 20,791 | -0.05(-1.18%) |
Jul 09, 2018 | 4.130 | 4.250 | 4.060 | 4.250 | 34,301 | +0.19(+4.68%) |
Jul 06, 2018 | 4.110 | 4.110 | 3.960 | 4.060 | 9,320 | -0.02(-0.49%) |
Jul 05, 2018 | 4.300 | 4.300 | 4.030 | 4.080 | 36,547 | -0.16(-3.77%) |
Jul 03, 2018 | 4.240 | 4.240 | 4.240 | 0 | +0.13(+3.16%) | |
Jul 02, 2018 | 4.490 | 4.490 | 4.020 | 4.110 | 189,595 | -0.41(-9.07%) |
Jun 29, 2018 | 3.970 | 4.530 | 3.970 | 4.520 | 51,292 | +0.37(+8.92%) |
Jun 28, 2018 | 4.300 | 4.300 | 3.910 | 4.150 | 36,954 | -0.12(-2.81%) |
Jun 27, 2018 | 4.300 | 4.380 | 4.110 | 4.270 | 75,923 | -0.05(-1.16%) |
Jun 26, 2018 | 4.140 | 4.340 | 4.030 | 4.320 | 84,802 | +0.19(+4.60%) |
Jun 25, 2018 | 4.120 | 4.230 | 4.009 | 4.130 | 24,375 | +0.01(+0.24%) |
Jun 22, 2018 | 4.370 | 4.370 | 4.060 | 4.120 | 99,024 | -0.22(-5.07%) |
Jun 21, 2018 | 4.380 | 4.410 | 4.210 | 4.340 | 30,423 | +0.02(+0.46%) |
Jun 20, 2018 | 4.330 | 4.360 | 4.300 | 4.320 | 10,178 | -0.01(-0.23%) |
Jun 19, 2018 | 4.560 | 4.740 | 4.300 | 4.330 | 13,247 | -0.22(-4.84%) |
Jun 18, 2018 | 4.500 | 4.560 | 4.250 | 4.550 | 49,234 | +0.06(+1.34%) |
Jun 15, 2018 | 4.490 | 4.380 | 4.490 | 41,488 | +0.00(+0.00%) | |
Jun 14, 2018 | 4.303 | 4.550 | 4.250 | 4.490 | 63,610 | +0.17(+3.94%) |
Jun 13, 2018 | 4.320 | 4.340 | 4.220 | 4.320 | 31,797 | +0.03(+0.70%) |
Jun 12, 2018 | 4.130 | 4.730 | 4.010 | 4.290 | 247,991 | +0.19(+4.63%) |
Jun 11, 2018 | 3.940 | 4.140 | 3.830 | 4.100 | 75,027 | +0.09(+2.24%) |
Jun 08, 2018 | 3.740 | 4.150 | 3.710 | 4.010 | 105,932 | +0.29(+7.80%) |
Jun 07, 2018 | 3.710 | 3.761 | 3.680 | 3.720 | 19,631 | -0.02(-0.53%) |
Jun 06, 2018 | 3.640 | 3.770 | 3.640 | 3.740 | 24,997 | +0.08(+2.19%) |
Jun 05, 2018 | 3.540 | 3.700 | 3.485 | 3.660 | 89,151 | +0.11(+3.10%) |
Jun 04, 2018 | 3.650 | 3.730 | 3.550 | 3.550 | 68,654 | -0.10(-2.74%) |
Jun 01, 2018 | 3.630 | 3.680 | 3.602 | 3.650 | 21,128 | +0.02(+0.55%) |
May 31, 2018 | 3.730 | 3.750 | 3.610 | 3.630 | 109,444 | -0.07(-1.89%) |
May 30, 2018 | 3.660 | 3.750 | 3.630 | 3.700 | 57,943 | +0.07(+1.93%) |
May 29, 2018 | 3.770 | 3.770 | 3.630 | 3.630 | 27,476 | -0.13(-3.46%) |
May 25, 2018 | 3.760 | 3.760 | 3.760 | 0 | +0.09(+2.45%) | |
May 24, 2018 | 3.670 | 3.720 | 3.610 | 3.670 | 35,060 | -0.02(-0.54%) |
May 23, 2018 | 3.660 | 3.770 | 3.630 | 3.690 | 51,948 | +0.01(+0.27%) |
May 22, 2018 | 3.750 | 3.790 | 3.570 | 3.680 | 102,969 | -0.09(-2.39%) |
May 21, 2018 | 3.770 | 3.799 | 3.640 | 3.770 | 83,238 | +0.03(+0.80%) |
May 18, 2018 | 3.590 | 3.750 | 3.501 | 3.740 | 65,490 | +0.16(+4.47%) |
May 17, 2018 | 3.450 | 3.595 | 3.430 | 3.580 | 38,057 | +0.18(+5.29%) |
May 16, 2018 | 3.260 | 3.610 | 3.160 | 3.400 | 88,354 | +0.12(+3.66%) |
May 15, 2018 | 3.070 | 3.280 | 3.070 | 3.280 | 72,520 | +0.21(+6.84%) |
May 14, 2018 | 3.060 | 3.100 | 3.030 | 3.070 | 76,397 | -0.14(-4.36%) |
May 11, 2018 | 3.600 | 3.600 | 3.170 | 3.210 | 327,235 | -0.49(-13.24%) |
May 10, 2018 | 3.760 | 3.760 | 3.650 | 3.700 | 38,109 | -0.04(-1.07%) |
May 09, 2018 | 3.780 | 3.790 | 3.720 | 3.740 | 31,936 | -0.02(-0.53%) |
May 08, 2018 | 3.750 | 3.810 | 3.730 | 3.760 | 20,036 | -0.02(-0.53%) |
May 07, 2018 | 3.790 | 3.810 | 3.750 | 3.780 | 15,145 | +0.02(+0.53%) |
May 04, 2018 | 3.750 | 3.890 | 3.750 | 3.760 | 47,576 | +0.01(+0.27%) |
May 03, 2018 | 3.790 | 3.825 | 3.730 | 3.750 | 12,082 | -0.04(-1.06%) |
May 02, 2018 | 3.790 | 3.830 | 3.750 | 3.790 | 81,786 | +0.02(+0.53%) |