Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.630 | 3.770 | 3.600 | 3.680 | 43,091 | +0.05(+1.38%) |
Jul 30, 2018 | 3.760 | 3.760 | 3.610 | 3.630 | 37,011 | -0.11(-2.94%) |
Jul 27, 2018 | 3.890 | 3.900 | 3.605 | 3.740 | 47,100 | +0.03(+0.81%) |
Jul 26, 2018 | 3.680 | 3.920 | 3.610 | 3.710 | 140,089 | +0.08(+2.20%) |
Jul 25, 2018 | 3.850 | 3.850 | 3.550 | 3.630 | 159,864 | -0.21(-5.47%) |
Jul 24, 2018 | 3.990 | 3.990 | 3.820 | 3.840 | 42,034 | -0.03(-0.78%) |
Jul 23, 2018 | 4.030 | 4.030 | 3.820 | 3.870 | 55,843 | -0.04(-1.02%) |
Jul 20, 2018 | 4.030 | 4.030 | 3.901 | 3.910 | 28,661 | -0.08(-2.01%) |
Jul 19, 2018 | 3.890 | 4.090 | 3.820 | 3.990 | 131,470 | +0.05(+1.27%) |
Jul 18, 2018 | 3.970 | 4.260 | 3.910 | 3.940 | 109,940 | -0.05(-1.25%) |
Jul 17, 2018 | 3.910 | 4.050 | 3.820 | 3.990 | 78,735 | +0.10(+2.57%) |
Jul 16, 2018 | 3.850 | 4.039 | 3.810 | 3.890 | 168,156 | +0.03(+0.78%) |
Jul 13, 2018 | 4.070 | 4.240 | 3.860 | 3.860 | 323,952 | -0.31(-7.43%) |
Jul 12, 2018 | 4.777 | 4.160 | 4.170 | 340,477 | -0.61(-12.76%) | |
Jul 11, 2018 | 4.580 | 4.939 | 4.180 | 4.780 | 766,292 | +0.03(+0.63%) |
Jul 10, 2018 | 5.500 | 5.580 | 4.420 | 4.750 | 1,331,771 | -1.13(-19.22%) |
Jul 09, 2018 | 4.410 | 6.250 | 4.364 | 5.880 | 2,778,260 | +1.68(+40.00%) |
Jul 06, 2018 | 4.160 | 4.249 | 4.000 | 4.200 | 76,857 | +0.09(+2.26%) |
Jul 05, 2018 | 4.450 | 4.550 | 3.921 | 4.107 | 314,464 | +0.15(+3.71%) |
Jul 03, 2018 | 3.960 | 3.960 | 3.960 | 0 | +0.04(+1.02%) | |
Jul 02, 2018 | 3.760 | 4.080 | 3.760 | 3.920 | 70,794 | +0.08(+2.08%) |
Jun 29, 2018 | 3.880 | 4.030 | 3.730 | 3.840 | 131,433 | +0.21(+5.79%) |
Jun 28, 2018 | 4.000 | 4.000 | 3.520 | 3.630 | 283,529 | -0.36(-9.02%) |
Jun 27, 2018 | 4.740 | 4.740 | 3.971 | 3.990 | 324,478 | -0.45(-10.14%) |
Jun 26, 2018 | 3.600 | 4.580 | 3.600 | 4.440 | 790,239 | +0.80(+21.98%) |
Jun 25, 2018 | 3.590 | 3.646 | 3.510 | 3.640 | 74,504 | +0.03(+0.83%) |
Jun 22, 2018 | 3.440 | 3.650 | 3.440 | 3.610 | 212,571 | +0.18(+5.30%) |
Jun 21, 2018 | 3.720 | 3.720 | 3.230 | 3.428 | 202,123 | -0.22(-6.07%) |
Jun 20, 2018 | 3.664 | 3.740 | 3.650 | 3.650 | 66,350 | -0.07(-1.93%) |
Jun 19, 2018 | 3.550 | 3.790 | 3.540 | 3.722 | 154,254 | +0.16(+4.55%) |
Jun 18, 2018 | 3.530 | 3.600 | 3.480 | 3.560 | 68,337 | -0.03(-0.84%) |
Jun 15, 2018 | 3.720 | 3.511 | 3.590 | 88,070 | -0.13(-3.49%) | |
Jun 14, 2018 | 3.770 | 3.800 | 3.670 | 3.720 | 96,788 | -0.07(-1.85%) |
Jun 13, 2018 | 3.800 | 3.870 | 3.780 | 3.790 | 41,038 | -0.06(-1.56%) |
Jun 12, 2018 | 3.920 | 3.920 | 3.791 | 3.850 | 107,501 | -0.06(-1.53%) |
Jun 11, 2018 | 3.940 | 3.990 | 3.815 | 3.910 | 97,576 | -0.02(-0.51%) |
Jun 08, 2018 | 3.830 | 4.140 | 3.725 | 3.930 | 269,844 | +0.12(+3.15%) |
Jun 07, 2018 | 3.940 | 3.940 | 3.800 | 3.810 | 80,670 | -0.09(-2.31%) |
Jun 06, 2018 | 3.900 | 4.000 | 3.850 | 3.900 | 77,978 | +0.04(+1.04%) |
Jun 05, 2018 | 3.880 | 3.940 | 3.800 | 3.860 | 64,857 | -0.03(-0.77%) |
Jun 04, 2018 | 4.080 | 4.199 | 3.880 | 3.890 | 67,517 | -0.17(-4.19%) |
Jun 01, 2018 | 4.010 | 4.069 | 3.910 | 4.060 | 30,931 | +0.10(+2.53%) |
May 31, 2018 | 4.160 | 4.290 | 3.870 | 3.960 | 287,364 | -0.20(-4.81%) |
May 30, 2018 | 4.270 | 4.370 | 4.120 | 4.160 | 184,789 | -0.04(-0.95%) |
May 29, 2018 | 4.400 | 4.400 | 4.190 | 4.200 | 119,868 | -0.25(-5.62%) |
May 25, 2018 | 4.450 | 4.450 | 4.450 | 0 | -0.03(-0.67%) | |
May 24, 2018 | 4.590 | 4.625 | 4.450 | 4.480 | 36,124 | -0.16(-3.45%) |
May 23, 2018 | 4.630 | 4.720 | 4.450 | 4.640 | 49,748 | -0.06(-1.17%) |
May 22, 2018 | 4.660 | 4.906 | 4.558 | 4.695 | 75,296 | +0.08(+1.84%) |
May 21, 2018 | 4.330 | 5.080 | 4.130 | 4.610 | 534,767 | +0.38(+8.98%) |
May 18, 2018 | 4.280 | 4.439 | 4.110 | 4.230 | 126,536 | -0.06(-1.40%) |
May 17, 2018 | 4.070 | 4.320 | 4.011 | 4.290 | 189,338 | +0.26(+6.45%) |
May 16, 2018 | 4.090 | 4.119 | 3.961 | 4.030 | 30,422 | -0.04(-0.98%) |
May 15, 2018 | 3.920 | 4.119 | 3.880 | 4.070 | 98,955 | +0.11(+2.78%) |
May 14, 2018 | 3.920 | 4.000 | 3.860 | 3.960 | 32,901 | +0.08(+2.06%) |
May 11, 2018 | 3.970 | 4.130 | 3.830 | 3.880 | 59,680 | -0.10(-2.51%) |
May 10, 2018 | 3.820 | 4.040 | 3.820 | 3.980 | 50,070 | +0.20(+5.29%) |
May 09, 2018 | 4.110 | 4.130 | 3.711 | 3.780 | 164,845 | -0.32(-7.80%) |
May 08, 2018 | 4.160 | 4.350 | 4.100 | 4.100 | 61,812 | -0.02(-0.49%) |
May 07, 2018 | 4.140 | 4.300 | 4.100 | 4.120 | 71,097 | -0.08(-1.90%) |
May 04, 2018 | 4.370 | 4.638 | 4.200 | 4.200 | 243,907 | -0.26(-5.83%) |
May 03, 2018 | 4.570 | 4.630 | 4.290 | 4.460 | 125,823 | -0.14(-3.04%) |
May 02, 2018 | 4.870 | 5.300 | 4.510 | 4.600 | 627,654 | -0.27(-5.54%) |