Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.150 | 3.270 | 3.060 | 3.180 | 32,476 | +0.06(+1.92%) |
Jul 30, 2018 | 3.180 | 3.210 | 3.090 | 3.120 | 7,407 | -0.03(-0.95%) |
Jul 27, 2018 | 3.210 | 3.210 | 3.060 | 3.150 | 32,100 | -0.06(-1.87%) |
Jul 26, 2018 | 2.970 | 3.210 | 2.956 | 3.210 | 50,156 | +0.21(+7.00%) |
Jul 25, 2018 | 2.910 | 3.060 | 2.856 | 3.000 | 55,348 | +0.09(+3.09%) |
Jul 24, 2018 | 2.910 | 2.970 | 2.850 | 2.910 | 59,238 | -0.06(-2.02%) |
Jul 23, 2018 | 2.933 | 3.000 | 2.895 | 2.970 | 21,607 | +0.06(+1.98%) |
Jul 20, 2018 | 2.959 | 3.027 | 2.853 | 2.912 | 36,099 | -0.04(-1.46%) |
Jul 19, 2018 | 2.940 | 3.060 | 2.940 | 2.956 | 29,368 | -0.10(-3.41%) |
Jul 18, 2018 | 3.120 | 3.120 | 2.910 | 3.060 | 52,542 | -0.12(-3.77%) |
Jul 17, 2018 | 3.240 | 3.300 | 3.180 | 3.180 | 6,059 | -0.06(-1.85%) |
Jul 16, 2018 | 3.300 | 3.300 | 3.120 | 3.240 | 25,855 | -0.04(-1.37%) |
Jul 13, 2018 | 3.360 | 3.420 | 3.270 | 3.285 | 18,373 | -0.10(-3.10%) |
Jul 12, 2018 | 3.330 | 3.390 | 3.270 | 3.390 | 32,123 | +0.06(+1.80%) |
Jul 11, 2018 | 3.270 | 3.360 | 3.270 | 3.330 | 13,058 | +0.06(+1.83%) |
Jul 10, 2018 | 3.385 | 3.390 | 3.270 | 3.270 | 43,777 | -0.09(-2.68%) |
Jul 09, 2018 | 3.420 | 3.420 | 3.330 | 3.360 | 21,871 | -0.09(-2.61%) |
Jul 06, 2018 | 3.450 | 3.660 | 3.420 | 3.450 | 20,009 | +0.00(+0.00%) |
Jul 05, 2018 | 3.360 | 3.480 | 3.270 | 3.450 | 23,071 | +0.09(+2.68%) |
Jul 03, 2018 | 3.360 | 3.360 | 3.360 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 3.480 | 3.480 | 3.360 | 3.360 | 11,722 | -0.15(-4.27%) |
Jun 29, 2018 | 3.390 | 3.540 | 3.390 | 3.510 | 16,571 | +0.15(+4.46%) |
Jun 28, 2018 | 3.510 | 3.540 | 3.330 | 3.360 | 27,972 | -0.18(-5.08%) |
Jun 27, 2018 | 3.690 | 3.690 | 3.360 | 3.540 | 17,899 | -0.18(-4.84%) |
Jun 26, 2018 | 3.510 | 3.750 | 3.510 | 3.720 | 59,492 | +0.15(+4.20%) |
Jun 25, 2018 | 3.570 | 3.660 | 3.433 | 3.570 | 65,031 | +0.00(+0.00%) |
Jun 22, 2018 | 3.540 | 3.840 | 3.510 | 3.570 | 22,442 | -0.06(-1.65%) |
Jun 21, 2018 | 3.480 | 3.720 | 3.450 | 3.630 | 75,658 | +0.15(+4.31%) |
Jun 20, 2018 | 3.300 | 3.600 | 3.300 | 3.480 | 43,776 | +0.18(+5.45%) |
Jun 19, 2018 | 3.390 | 3.510 | 3.210 | 3.300 | 59,311 | -0.21(-5.98%) |
Jun 18, 2018 | 3.600 | 3.630 | 3.450 | 3.510 | 40,721 | -0.15(-4.10%) |
Jun 15, 2018 | 3.750 | 3.750 | 3.660 | 29,634 | -0.09(-2.40%) | |
Jun 14, 2018 | 3.930 | 3.930 | 3.600 | 3.750 | 103,243 | -0.21(-5.30%) |
Jun 13, 2018 | 3.960 | 3.973 | 3.840 | 3.960 | 208,987 | -0.03(-0.75%) |
Jun 12, 2018 | 3.960 | 4.020 | 3.900 | 3.990 | 40,894 | +0.00(+0.00%) |
Jun 11, 2018 | 4.020 | 4.047 | 3.930 | 3.990 | 60,690 | +0.03(+0.76%) |
Jun 08, 2018 | 3.780 | 4.050 | 3.780 | 3.960 | 52,478 | +0.18(+4.76%) |
Jun 07, 2018 | 3.840 | 3.870 | 3.750 | 3.780 | 195,857 | -0.09(-2.33%) |
Jun 06, 2018 | 3.630 | 3.960 | 3.630 | 3.870 | 79,136 | +0.21(+5.74%) |
Jun 05, 2018 | 3.660 | 3.690 | 3.600 | 3.660 | 20,352 | -0.03(-0.81%) |
Jun 04, 2018 | 3.630 | 3.720 | 3.570 | 3.690 | 86,716 | +0.09(+2.50%) |
Jun 01, 2018 | 3.660 | 3.750 | 3.450 | 3.600 | 39,212 | -0.06(-1.64%) |
May 31, 2018 | 3.720 | 3.720 | 3.480 | 3.660 | 48,088 | -0.06(-1.61%) |
May 30, 2018 | 3.750 | 3.810 | 3.630 | 3.720 | 97,785 | -0.03(-0.80%) |
May 29, 2018 | 3.630 | 3.750 | 3.603 | 3.750 | 173,654 | +0.18(+5.04%) |
May 25, 2018 | 3.570 | 3.570 | 3.570 | 0 | +0.15(+4.39%) | |
May 24, 2018 | 3.450 | 3.540 | 3.390 | 3.420 | 100,931 | +0.03(+0.88%) |
May 23, 2018 | 3.330 | 3.420 | 3.300 | 3.390 | 123,229 | +0.03(+0.89%) |
May 22, 2018 | 3.210 | 3.420 | 3.120 | 3.360 | 144,938 | +0.18(+5.66%) |
May 21, 2018 | 3.240 | 3.270 | 3.060 | 3.180 | 125,375 | +0.00(+0.00%) |
May 18, 2018 | 3.120 | 3.240 | 3.060 | 3.180 | 88,596 | +0.09(+2.91%) |
May 17, 2018 | 3.150 | 3.240 | 3.060 | 3.090 | 131,029 | -0.09(-2.83%) |
May 16, 2018 | 2.849 | 3.270 | 2.844 | 3.180 | 543,310 | +0.29(+9.87%) |
May 15, 2018 | 2.816 | 2.934 | 2.700 | 2.894 | 71,795 | +0.10(+3.74%) |
May 14, 2018 | 2.654 | 2.985 | 2.642 | 2.790 | 171,995 | +0.18(+6.90%) |
May 11, 2018 | 2.790 | 2.910 | 2.553 | 2.610 | 224,386 | -0.33(-11.22%) |
May 10, 2018 | 2.431 | 3.690 | 2.430 | 2.940 | 1,174,957 | +0.69(+30.65%) |
May 09, 2018 | 2.305 | 2.310 | 2.244 | 2.250 | 31,582 | -0.06(-2.45%) |
May 08, 2018 | 2.220 | 2.340 | 2.205 | 2.307 | 21,719 | +0.09(+3.91%) |
May 07, 2018 | 2.220 | 2.338 | 2.148 | 2.220 | 100,716 | +0.03(+1.37%) |
May 04, 2018 | 2.218 | 2.250 | 2.160 | 2.190 | 13,779 | +0.03(+1.37%) |
May 03, 2018 | 2.173 | 2.209 | 2.145 | 2.160 | 7,094 | +0.02(+0.71%) |
May 02, 2018 | 2.160 | 2.220 | 2.145 | 2.145 | 11,035 | -0.02(-1.11%) |