Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.000 | 4.000 | 3.900 | 3.900 | 5,225 | +0.00(+0.00%) |
Jul 30, 2018 | 4.000 | 4.000 | 3.700 | 3.900 | 15,678 | +0.00(+0.00%) |
Jul 27, 2018 | 4.200 | 4.200 | 3.900 | 3.900 | 45,100 | -0.25(-6.02%) |
Jul 26, 2018 | 4.150 | 4.199 | 4.150 | 4.150 | 1,733 | +0.00(+0.00%) |
Jul 25, 2018 | 4.170 | 4.200 | 4.150 | 4.150 | 9,328 | -0.05(-1.19%) |
Jul 24, 2018 | 4.150 | 4.200 | 4.150 | 4.200 | 7,211 | +0.04(+1.08%) |
Jul 23, 2018 | 4.150 | 4.246 | 4.150 | 4.155 | 5,892 | +0.11(+2.59%) |
Jul 20, 2018 | 4.300 | 4.346 | 4.050 | 4.050 | 10,705 | -0.15(-3.57%) |
Jul 19, 2018 | 4.250 | 4.350 | 4.200 | 4.200 | 7,817 | -0.06(-1.41%) |
Jul 18, 2018 | 4.350 | 4.400 | 4.240 | 4.260 | 6,422 | -0.09(-2.13%) |
Jul 17, 2018 | 4.400 | 4.400 | 4.300 | 4.353 | 3,645 | -0.15(-3.28%) |
Jul 16, 2018 | 4.400 | 4.500 | 4.400 | 4.500 | 3,195 | +0.10(+2.27%) |
Jul 13, 2018 | 4.600 | 4.600 | 4.350 | 4.400 | 12,005 | -0.12(-2.73%) |
Jul 12, 2018 | 4.550 | 4.635 | 4.500 | 4.524 | 10,475 | -0.03(-0.58%) |
Jul 11, 2018 | 4.650 | 4.700 | 4.500 | 4.550 | 7,646 | -0.10(-2.15%) |
Jul 10, 2018 | 4.650 | 4.750 | 4.550 | 4.650 | 18,052 | -0.10(-2.11%) |
Jul 09, 2018 | 4.800 | 4.800 | 4.700 | 4.750 | 7,096 | +0.00(+0.00%) |
Jul 06, 2018 | 5.043 | 5.750 | 4.700 | 4.750 | 118,169 | -0.25(-5.00%) |
Jul 05, 2018 | 4.658 | 5.300 | 4.551 | 5.000 | 67,493 | +0.30(+6.38%) |
Jul 03, 2018 | 4.700 | 4.700 | 4.700 | 0 | +0.20(+4.44%) | |
Jul 02, 2018 | 4.350 | 4.601 | 4.350 | 4.500 | 6,118 | +0.10(+2.27%) |
Jun 29, 2018 | 4.400 | 4.549 | 4.252 | 4.400 | 16,315 | -0.14(-3.17%) |
Jun 28, 2018 | 4.450 | 4.700 | 4.325 | 4.544 | 22,483 | -0.06(-1.22%) |
Jun 27, 2018 | 4.650 | 4.675 | 4.500 | 4.600 | 8,635 | -0.05(-1.08%) |
Jun 26, 2018 | 4.500 | 4.764 | 4.500 | 4.650 | 31,239 | +0.18(+3.92%) |
Jun 25, 2018 | 4.300 | 4.500 | 4.200 | 4.475 | 19,356 | +0.17(+4.07%) |
Jun 22, 2018 | 4.300 | 4.500 | 4.300 | 4.300 | 9,864 | +0.00(+0.00%) |
Jun 21, 2018 | 4.600 | 4.600 | 4.300 | 4.300 | 7,716 | -0.25(-5.49%) |
Jun 20, 2018 | 4.450 | 4.650 | 4.450 | 4.550 | 17,236 | +0.15(+3.41%) |
Jun 19, 2018 | 4.350 | 4.498 | 4.300 | 4.400 | 21,749 | +0.01(+0.34%) |
Jun 18, 2018 | 4.150 | 4.400 | 4.150 | 4.385 | 16,166 | +0.34(+8.28%) |
Jun 15, 2018 | 4.150 | 4.150 | 4.050 | 10,010 | -0.10(-2.41%) | |
Jun 14, 2018 | 4.200 | 4.270 | 4.083 | 4.150 | 7,623 | -0.10(-2.35%) |
Jun 13, 2018 | 4.300 | 4.349 | 4.200 | 4.250 | 6,118 | -0.13(-2.93%) |
Jun 12, 2018 | 4.400 | 4.400 | 4.300 | 4.378 | 9,294 | +0.03(+0.66%) |
Jun 11, 2018 | 4.350 | 4.400 | 4.350 | 4.350 | 7,524 | -0.05(-1.17%) |
Jun 08, 2018 | 4.453 | 4.496 | 4.400 | 4.401 | 4,576 | -0.05(-1.09%) |
Jun 07, 2018 | 4.450 | 4.500 | 4.400 | 4.450 | 8,048 | -0.05(-1.12%) |
Jun 06, 2018 | 4.550 | 4.735 | 4.500 | 4.500 | 5,670 | -0.10(-2.17%) |
Jun 05, 2018 | 4.650 | 4.650 | 4.600 | 4.600 | 9,317 | +0.00(+0.00%) |
Jun 04, 2018 | 4.550 | 4.700 | 4.250 | 4.600 | 7,581 | -0.05(-1.08%) |
Jun 01, 2018 | 4.650 | 4.700 | 4.600 | 4.650 | 9,612 | -0.05(-1.06%) |
May 31, 2018 | 4.600 | 4.800 | 4.600 | 4.700 | 20,739 | +0.00(+0.00%) |
May 30, 2018 | 4.700 | 4.949 | 4.550 | 4.700 | 14,158 | +0.05(+1.08%) |
May 29, 2018 | 4.600 | 4.700 | 4.450 | 4.650 | 17,250 | +0.15(+3.33%) |
May 25, 2018 | 4.500 | 4.500 | 4.500 | 0 | -0.10(-2.17%) | |
May 24, 2018 | 4.640 | 4.640 | 4.450 | 4.600 | 10,916 | -0.05(-1.08%) |
May 23, 2018 | 4.627 | 4.850 | 4.627 | 4.650 | 10,438 | +0.00(+0.00%) |
May 22, 2018 | 4.850 | 4.854 | 4.599 | 4.650 | 28,315 | -0.20(-4.12%) |
May 21, 2018 | 4.600 | 4.997 | 4.600 | 4.850 | 27,856 | +0.22(+4.84%) |
May 18, 2018 | 4.445 | 4.800 | 4.400 | 4.626 | 42,367 | +0.14(+3.10%) |
May 17, 2018 | 4.600 | 4.600 | 4.400 | 4.487 | 15,354 | -0.06(-1.38%) |
May 16, 2018 | 4.500 | 4.550 | 4.400 | 4.550 | 10,282 | +0.10(+2.25%) |
May 15, 2018 | 4.450 | 4.549 | 4.400 | 4.450 | 9,300 | -0.05(-1.11%) |
May 14, 2018 | 4.550 | 4.664 | 4.450 | 4.500 | 13,588 | -0.15(-3.23%) |
May 11, 2018 | 4.600 | 4.650 | 4.550 | 4.650 | 14,331 | -0.05(-1.06%) |
May 10, 2018 | 4.500 | 4.900 | 4.500 | 4.700 | 56,272 | +0.20(+4.44%) |
May 09, 2018 | 4.550 | 4.635 | 4.451 | 4.500 | 25,432 | -0.14(-2.94%) |
May 08, 2018 | 4.450 | 4.650 | 4.450 | 4.636 | 19,063 | +0.19(+4.18%) |
May 07, 2018 | 4.750 | 4.750 | 4.450 | 4.450 | 29,418 | -0.50(-10.10%) |
May 04, 2018 | 5.750 | 6.000 | 4.650 | 4.950 | 106,733 | -0.80(-13.91%) |
May 03, 2018 | 4.550 | 6.000 | 4.350 | 5.750 | 291,198 | +1.25(+27.78%) |
May 02, 2018 | 4.300 | 4.600 | 4.300 | 4.500 | 14,988 | +0.10(+2.25%) |