Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.650 | 3.810 | 3.645 | 3.730 | 203,855 | +0.08(+2.19%) |
Jul 30, 2018 | 3.740 | 3.780 | 3.650 | 3.650 | 136,469 | -0.13(-3.44%) |
Jul 27, 2018 | 3.970 | 3.970 | 3.730 | 3.780 | 175,000 | -0.18(-4.55%) |
Jul 26, 2018 | 3.900 | 4.050 | 3.900 | 3.960 | 157,636 | +0.06(+1.54%) |
Jul 25, 2018 | 3.950 | 3.950 | 3.900 | 3.900 | 80,550 | -0.03(-0.76%) |
Jul 24, 2018 | 3.980 | 3.980 | 3.900 | 3.930 | 136,585 | -0.02(-0.51%) |
Jul 23, 2018 | 4.020 | 4.050 | 3.940 | 3.950 | 261,704 | -0.08(-1.99%) |
Jul 20, 2018 | 4.040 | 4.075 | 4.005 | 4.030 | 160,540 | -0.01(-0.25%) |
Jul 19, 2018 | 4.020 | 4.050 | 4.010 | 4.040 | 166,414 | -0.01(-0.25%) |
Jul 18, 2018 | 4.020 | 4.050 | 4.000 | 4.050 | 146,135 | +0.00(+0.00%) |
Jul 17, 2018 | 4.020 | 4.120 | 3.990 | 4.050 | 107,860 | +0.01(+0.25%) |
Jul 16, 2018 | 4.070 | 4.070 | 4.000 | 4.040 | 105,070 | +0.00(+0.00%) |
Jul 13, 2018 | 4.030 | 4.050 | 4.000 | 4.040 | 93,956 | +0.00(+0.00%) |
Jul 12, 2018 | 4.060 | 4.070 | 4.010 | 4.040 | 99,604 | -0.01(-0.25%) |
Jul 11, 2018 | 4.040 | 4.130 | 4.010 | 4.050 | 533,480 | -0.01(-0.25%) |
Jul 10, 2018 | 4.080 | 4.100 | 4.030 | 4.060 | 259,160 | -0.03(-0.73%) |
Jul 09, 2018 | 4.180 | 4.180 | 4.080 | 4.090 | 203,879 | -0.08(-1.92%) |
Jul 06, 2018 | 4.130 | 4.185 | 4.090 | 4.170 | 349,909 | +0.06(+1.46%) |
Jul 05, 2018 | 4.070 | 4.120 | 4.030 | 4.110 | 120,207 | +0.05(+1.23%) |
Jul 03, 2018 | 4.060 | 4.060 | 4.060 | 0 | -0.02(-0.49%) | |
Jul 02, 2018 | 4.000 | 4.100 | 3.950 | 4.080 | 89,239 | +0.04(+0.99%) |
Jun 29, 2018 | 4.110 | 4.110 | 4.030 | 4.040 | 108,665 | -0.05(-1.22%) |
Jun 28, 2018 | 4.150 | 4.170 | 4.075 | 4.090 | 152,621 | -0.07(-1.68%) |
Jun 27, 2018 | 4.340 | 4.340 | 4.160 | 4.160 | 255,572 | -0.19(-4.37%) |
Jun 26, 2018 | 4.250 | 4.440 | 4.230 | 4.350 | 359,801 | +0.10(+2.35%) |
Jun 25, 2018 | 4.150 | 4.270 | 4.090 | 4.250 | 329,683 | +0.08(+1.92%) |
Jun 22, 2018 | 4.400 | 4.470 | 4.070 | 4.170 | 4,545,606 | -0.19(-4.36%) |
Jun 21, 2018 | 4.260 | 4.370 | 4.160 | 4.360 | 327,616 | +0.09(+2.11%) |
Jun 20, 2018 | 4.320 | 4.370 | 4.260 | 4.270 | 129,605 | -0.04(-0.93%) |
Jun 19, 2018 | 4.320 | 4.400 | 4.310 | 4.310 | 157,266 | -0.05(-1.15%) |
Jun 18, 2018 | 4.370 | 4.420 | 4.330 | 4.360 | 126,933 | -0.04(-0.91%) |
Jun 15, 2018 | 4.440 | 4.370 | 4.400 | 187,640 | -0.04(-0.90%) | |
Jun 14, 2018 | 4.460 | 4.510 | 4.380 | 4.440 | 128,456 | +0.00(+0.00%) |
Jun 13, 2018 | 4.420 | 4.590 | 4.410 | 4.440 | 252,032 | +0.04(+0.91%) |
Jun 12, 2018 | 4.420 | 4.450 | 4.380 | 4.400 | 173,745 | +0.00(+0.00%) |
Jun 11, 2018 | 4.450 | 4.540 | 4.390 | 4.400 | 160,333 | -0.04(-0.90%) |
Jun 08, 2018 | 4.500 | 4.560 | 4.401 | 4.440 | 138,132 | -0.08(-1.77%) |
Jun 07, 2018 | 4.560 | 4.650 | 4.460 | 4.520 | 132,462 | -0.04(-0.88%) |
Jun 06, 2018 | 4.485 | 4.560 | 121,640 | +0.01(+0.22%) | ||
Jun 05, 2018 | 4.310 | 4.600 | 4.310 | 4.550 | 274,931 | +0.24(+5.57%) |
Jun 04, 2018 | 4.300 | 4.335 | 4.210 | 4.310 | 103,595 | +0.04(+0.94%) |
Jun 01, 2018 | 4.110 | 4.380 | 4.110 | 4.270 | 425,294 | +0.18(+4.40%) |
May 31, 2018 | 4.000 | 4.130 | 4.000 | 4.090 | 258,343 | +0.08(+2.00%) |
May 30, 2018 | 3.960 | 4.070 | 3.960 | 4.010 | 257,993 | +0.02(+0.50%) |
May 29, 2018 | 3.940 | 4.010 | 3.940 | 3.990 | 131,655 | +0.02(+0.50%) |
May 25, 2018 | 3.970 | 3.970 | 3.970 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 4.000 | 4.010 | 3.960 | 3.970 | 91,133 | -0.03(-0.75%) |
May 23, 2018 | 3.970 | 4.010 | 3.945 | 4.000 | 129,648 | +0.02(+0.50%) |
May 22, 2018 | 4.010 | 4.040 | 3.960 | 3.980 | 91,735 | -0.03(-0.75%) |
May 21, 2018 | 4.070 | 4.070 | 3.970 | 4.010 | 157,857 | -0.01(-0.25%) |
May 18, 2018 | 4.000 | 4.110 | 3.984 | 4.020 | 179,510 | +0.02(+0.50%) |
May 17, 2018 | 4.110 | 4.110 | 3.980 | 4.000 | 243,704 | -0.10(-2.44%) |
May 16, 2018 | 4.090 | 4.160 | 4.050 | 4.100 | 286,260 | +0.01(+0.24%) |
May 15, 2018 | 4.140 | 4.160 | 3.990 | 4.090 | 135,606 | -0.08(-1.92%) |
May 14, 2018 | 4.250 | 4.310 | 4.140 | 4.170 | 238,581 | -0.02(-0.48%) |
May 11, 2018 | 4.110 | 4.215 | 4.060 | 4.190 | 324,490 | +0.13(+3.20%) |
May 10, 2018 | 4.140 | 4.200 | 3.970 | 4.060 | 197,550 | -0.05(-1.22%) |
May 09, 2018 | 4.130 | 4.200 | 3.990 | 4.110 | 255,870 | -0.01(-0.24%) |
May 08, 2018 | 4.280 | 4.450 | 4.090 | 4.120 | 290,575 | -0.07(-1.67%) |
May 07, 2018 | 4.000 | 4.300 | 3.900 | 4.190 | 641,200 | +0.00(+0.00%) |
May 04, 2018 | 4.120 | 4.300 | 4.090 | 4.190 | 208,563 | +0.06(+1.45%) |
May 03, 2018 | 4.200 | 4.230 | 4.090 | 4.130 | 88,522 | -0.07(-1.67%) |
May 02, 2018 | 4.250 | 4.370 | 4.020 | 4.200 | 378,146 | -0.05(-1.18%) |