Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.500 | 4.630 | 4.400 | 4.630 | 28,151 | +0.04(+0.87%) |
Jul 30, 2018 | 4.800 | 4.800 | 4.520 | 4.590 | 53,564 | -0.20(-4.18%) |
Jul 27, 2018 | 4.850 | 4.880 | 4.650 | 4.790 | 63,100 | -0.03(-0.62%) |
Jul 26, 2018 | 4.760 | 4.900 | 4.630 | 4.820 | 45,916 | +0.11(+2.34%) |
Jul 25, 2018 | 4.780 | 4.810 | 4.630 | 4.710 | 67,854 | -0.09(-1.87%) |
Jul 24, 2018 | 5.000 | 5.050 | 4.690 | 4.800 | 80,211 | -0.15(-3.03%) |
Jul 23, 2018 | 5.010 | 5.050 | 4.850 | 4.950 | 58,149 | -0.10(-1.98%) |
Jul 20, 2018 | 5.300 | 5.410 | 4.880 | 5.050 | 230,929 | -0.24(-4.54%) |
Jul 19, 2018 | 4.570 | 5.330 | 4.570 | 5.290 | 564,629 | +0.75(+16.52%) |
Jul 18, 2018 | 4.810 | 4.810 | 4.240 | 4.540 | 471,216 | -0.27(-5.61%) |
Jul 17, 2018 | 5.560 | 5.760 | 4.500 | 4.810 | 1,184,046 | -1.34(-21.79%) |
Jul 16, 2018 | 7.910 | 8.440 | 5.410 | 6.150 | 10,601,799 | +2.42(+64.87%) |
Jul 13, 2018 | 3.700 | 3.842 | 3.700 | 3.730 | 10,201 | +0.01(+0.27%) |
Jul 12, 2018 | 3.760 | 3.760 | 3.530 | 3.720 | 602 | +0.02(+0.43%) |
Jul 11, 2018 | 3.710 | 3.800 | 3.700 | 3.704 | 11,703 | +0.01(+0.38%) |
Jul 09, 2018 | 3.690 | 3.690 | 3.690 | 90 | -0.03(-0.81%) | |
Jul 06, 2018 | 3.800 | 3.800 | 3.630 | 3.720 | 17,545 | -0.16(-4.12%) |
Jul 05, 2018 | 3.880 | 3.880 | 3.880 | 3.880 | 1,583 | +0.18(+4.86%) |
Jul 03, 2018 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 3.820 | 3.820 | 3.700 | 3.700 | 10,168 | -0.12(-3.14%) |
Jun 29, 2018 | 3.820 | 3.820 | 3.820 | 3.820 | 159 | +0.00(+0.00%) |
Jun 28, 2018 | 3.820 | 3.820 | 3.820 | 3.820 | 130 | -0.01(-0.26%) |
Jun 27, 2018 | 3.850 | 3.850 | 3.830 | 3.830 | 691 | -0.02(-0.52%) |
Jun 26, 2018 | 3.820 | 3.850 | 3.820 | 3.850 | 256 | -0.13(-3.27%) |
Jun 25, 2018 | 3.812 | 3.980 | 3.812 | 3.980 | 483 | -0.02(-0.50%) |
Jun 22, 2018 | 3.800 | 4.000 | 3.800 | 4.000 | 15,634 | +0.15(+3.90%) |
Jun 21, 2018 | 3.820 | 3.850 | 3.800 | 3.850 | 2,281 | -0.12(-3.02%) |
Jun 20, 2018 | 3.910 | 3.970 | 3.900 | 3.970 | 3,250 | +0.05(+1.28%) |
Jun 19, 2018 | 4.000 | 4.000 | 3.920 | 3.920 | 566 | -0.07(-1.75%) |
Jun 18, 2018 | 3.870 | 4.000 | 3.870 | 3.990 | 7,257 | +0.34(+9.32%) |
Jun 15, 2018 | 3.776 | 3.820 | 3.650 | 22,572 | -0.17(-4.45%) | |
Jun 14, 2018 | 3.710 | 4.080 | 3.710 | 3.820 | 5,935 | +0.09(+2.41%) |
Jun 13, 2018 | 3.850 | 4.070 | 3.730 | 3.730 | 39,586 | -0.17(-4.36%) |
Jun 12, 2018 | 3.900 | 3.900 | 3.700 | 3.900 | 8,410 | +0.02(+0.52%) |
Jun 11, 2018 | 3.870 | 3.880 | 3.870 | 3.880 | 517 | +0.01(+0.26%) |
Jun 08, 2018 | 3.916 | 3.916 | 3.870 | 3.870 | 851 | -0.04(-1.02%) |
Jun 07, 2018 | 3.760 | 3.930 | 3.675 | 3.910 | 3,742 | +0.19(+5.11%) |
Jun 06, 2018 | 3.850 | 3.920 | 3.710 | 3.720 | 4,784 | -0.08(-2.11%) |
Jun 05, 2018 | 3.900 | 3.939 | 3.800 | 3.800 | 3,008 | -0.13(-3.31%) |
Jun 04, 2018 | 3.988 | 4.040 | 3.930 | 3.930 | 12,523 | +0.08(+2.08%) |
Jun 01, 2018 | 3.790 | 4.012 | 3.778 | 3.850 | 3,182 | -0.01(-0.26%) |
May 31, 2018 | 3.850 | 3.870 | 3.811 | 3.860 | 8,304 | +0.11(+2.93%) |
May 30, 2018 | 3.750 | 4.070 | 3.750 | 3.750 | 15,703 | -0.10(-2.72%) |
May 29, 2018 | 3.900 | 3.990 | 3.710 | 3.855 | 14,397 | -0.02(-0.49%) |
May 25, 2018 | 3.874 | 3.874 | 3.874 | 0 | +0.02(+0.62%) | |
May 24, 2018 | 4.160 | 4.200 | 3.770 | 3.850 | 68,388 | -0.30(-7.23%) |
May 23, 2018 | 3.971 | 4.150 | 3.566 | 4.150 | 80,560 | +0.19(+4.80%) |
May 22, 2018 | 3.810 | 3.960 | 3.810 | 3.960 | 2,180 | +0.00(+0.00%) |
May 21, 2018 | 3.855 | 4.000 | 3.710 | 3.960 | 11,584 | -0.04(-1.00%) |
May 18, 2018 | 3.700 | 4.000 | 3.540 | 4.000 | 10,528 | +0.03(+0.76%) |
May 17, 2018 | 3.640 | 3.970 | 3.640 | 3.970 | 4,246 | -0.07(-1.73%) |
May 16, 2018 | 4.000 | 4.040 | 4.000 | 4.040 | 18,012 | +0.04(+1.00%) |
May 15, 2018 | 3.990 | 4.010 | 3.865 | 4.000 | 34,288 | -0.01(-0.25%) |
May 11, 2018 | 4.010 | 4.010 | 4.010 | 4 | -0.04(-0.99%) | |
May 10, 2018 | 4.050 | 4.070 | 4.050 | 4.050 | 3,408 | +0.04(+1.00%) |
May 09, 2018 | 4.150 | 4.200 | 4.010 | 4.010 | 20,064 | -0.09(-2.20%) |
May 08, 2018 | 4.110 | 4.110 | 4.100 | 4.100 | 278 | -0.08(-1.91%) |
May 07, 2018 | 4.250 | 4.250 | 4.180 | 4.180 | 4,843 | -0.02(-0.48%) |
May 04, 2018 | 4.230 | 4.230 | 4.198 | 4.200 | 8,380 | +0.06(+1.45%) |
May 03, 2018 | 4.160 | 4.160 | 4.080 | 4.140 | 5,423 | -0.01(-0.24%) |
May 02, 2018 | 4.190 | 4.190 | 4.090 | 4.150 | 4,426 | -0.04(-0.95%) |