Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.673 | 4.673 | 4.629 | 4.673 | 212,542 | +0.04(+0.78%) |
Jul 30, 2018 | 4.600 | 4.636 | 4.600 | 4.636 | 70,418 | +0.00(+0.00%) |
Jul 27, 2018 | 4.636 | 4.636 | 4.600 | 4.636 | 172,129 | +0.00(+0.00%) |
Jul 26, 2018 | 4.614 | 4.636 | 4.600 | 4.636 | 90,600 | +0.00(+0.00%) |
Jul 25, 2018 | 4.636 | 4.636 | 4.600 | 4.636 | 82,435 | +0.02(+0.39%) |
Jul 24, 2018 | 4.636 | 4.636 | 4.600 | 4.618 | 40,212 | -0.02(-0.39%) |
Jul 23, 2018 | 4.636 | 4.636 | 4.608 | 4.636 | 55,400 | +0.02(+0.35%) |
Jul 20, 2018 | 4.606 | 4.636 | 4.600 | 4.620 | 25,420 | +0.00(+0.04%) |
Jul 19, 2018 | 4.600 | 4.636 | 4.600 | 4.618 | 50,765 | -0.02(-0.39%) |
Jul 18, 2018 | 4.600 | 4.636 | 4.600 | 4.636 | 87,250 | +0.02(+0.39%) |
Jul 17, 2018 | 4.636 | 4.636 | 4.600 | 4.618 | 19,979 | -0.02(-0.39%) |
Jul 16, 2018 | 4.600 | 4.636 | 4.600 | 4.636 | 38,578 | +0.00(+0.00%) |
Jul 13, 2018 | 4.673 | 4.673 | 4.608 | 4.636 | 76,940 | +0.02(+0.39%) |
Jul 12, 2018 | 4.673 | 4.673 | 4.604 | 4.618 | 150,236 | -0.04(-0.78%) |
Jul 11, 2018 | 4.673 | 4.673 | 4.636 | 4.655 | 106,278 | -0.02(-0.39%) |
Jul 10, 2018 | 4.636 | 4.673 | 4.604 | 4.673 | 96,648 | +0.05(+1.18%) |
Jul 09, 2018 | 4.600 | 4.636 | 4.600 | 4.618 | 103,057 | -0.02(-0.39%) |
Jul 06, 2018 | 4.600 | 4.636 | 4.600 | 4.636 | 67,797 | +0.00(+0.00%) |
Jul 05, 2018 | 4.636 | 4.636 | 4.600 | 4.636 | 31,190 | +0.02(+0.39%) |
Jul 03, 2018 | 4.618 | 4.618 | 4.618 | 0 | -0.02(-0.39%) | |
Jul 02, 2018 | 4.600 | 4.636 | 4.564 | 4.636 | 29,441 | +0.04(+0.79%) |
Jun 29, 2018 | 4.600 | 4.636 | 4.564 | 4.600 | 156,719 | +0.00(+0.00%) |
Jun 28, 2018 | 4.600 | 4.600 | 4.546 | 4.600 | 92,983 | +0.05(+1.20%) |
Jun 27, 2018 | 4.546 | 4.581 | 4.510 | 4.546 | 150,156 | +0.00(+0.00%) |
Jun 26, 2018 | 4.510 | 4.564 | 4.510 | 4.546 | 126,414 | +0.04(+0.79%) |
Jun 25, 2018 | 4.546 | 4.546 | 4.510 | 4.510 | 64,395 | -0.04(-0.78%) |
Jun 22, 2018 | 4.546 | 4.567 | 4.514 | 4.546 | 23,749 | +0.00(+0.00%) |
Jun 21, 2018 | 4.546 | 4.546 | 4.517 | 4.546 | 82,542 | +0.02(+0.39%) |
Jun 20, 2018 | 4.510 | 4.581 | 4.510 | 4.528 | 185,531 | -0.02(-0.39%) |
Jun 19, 2018 | 4.546 | 4.581 | 4.514 | 4.546 | 168,322 | +0.00(+0.00%) |
Jun 18, 2018 | 4.546 | 4.546 | 4.510 | 4.546 | 70,795 | +0.02(+0.39%) |
Jun 15, 2018 | 4.546 | 4.546 | 4.528 | 105,056 | -0.02(-0.39%) | |
Jun 14, 2018 | 4.546 | 4.578 | 4.510 | 4.546 | 168,544 | +0.00(+0.00%) |
Jun 13, 2018 | 4.546 | 4.546 | 4.510 | 4.546 | 102,993 | +0.02(+0.39%) |
Jun 12, 2018 | 4.510 | 4.546 | 4.510 | 4.528 | 38,921 | -0.02(-0.39%) |
Jun 11, 2018 | 4.546 | 4.546 | 4.510 | 4.546 | 60,033 | +0.02(+0.39%) |
Jun 08, 2018 | 4.510 | 4.546 | 4.475 | 4.528 | 103,868 | +0.04(+0.79%) |
Jun 07, 2018 | 4.546 | 4.546 | 4.475 | 4.493 | 84,446 | -0.02(-0.39%) |
Jun 06, 2018 | 4.546 | 4.581 | 4.510 | 4.510 | 43,474 | -0.02(-0.39%) |
Jun 05, 2018 | 4.546 | 4.578 | 4.510 | 4.528 | 72,957 | +0.00(+0.00%) |
Jun 04, 2018 | 4.581 | 4.581 | 4.510 | 4.528 | 164,232 | +0.00(+0.00%) |
Jun 01, 2018 | 4.546 | 4.578 | 4.521 | 4.528 | 25,397 | -0.02(-0.39%) |
May 31, 2018 | 4.507 | 4.546 | 4.493 | 4.546 | 55,883 | +0.05(+1.19%) |
May 30, 2018 | 4.510 | 4.518 | 4.439 | 4.493 | 91,548 | +0.02(+0.40%) |
May 29, 2018 | 4.439 | 4.510 | 4.439 | 4.475 | 65,797 | +0.00(+0.00%) |
May 25, 2018 | 4.475 | 4.475 | 4.475 | 0 | -0.04(-0.79%) | |
May 24, 2018 | 4.475 | 4.510 | 4.439 | 4.510 | 36,354 | +0.00(+0.00%) |
May 23, 2018 | 4.475 | 4.510 | 4.439 | 4.510 | 118,221 | +0.09(+2.01%) |
May 22, 2018 | 4.475 | 4.475 | 4.404 | 4.422 | 92,995 | -0.04(-0.80%) |
May 21, 2018 | 4.404 | 4.475 | 4.404 | 4.457 | 63,212 | +0.02(+0.40%) |
May 18, 2018 | 4.439 | 4.457 | 4.404 | 4.439 | 95,462 | +0.04(+0.81%) |
May 17, 2018 | 4.404 | 4.471 | 4.404 | 4.404 | 255,190 | -0.05(-1.20%) |
May 16, 2018 | 4.510 | 4.510 | 4.443 | 4.457 | 130,411 | -0.09(-1.95%) |
May 15, 2018 | 4.617 | 4.617 | 4.475 | 4.546 | 187,588 | -0.04(-0.78%) |
May 14, 2018 | 4.581 | 4.617 | 4.546 | 4.581 | 180,657 | +0.02(+0.39%) |
May 11, 2018 | 4.581 | 4.581 | 4.546 | 4.564 | 77,254 | -0.02(-0.39%) |
May 10, 2018 | 4.574 | 4.581 | 4.546 | 4.581 | 123,744 | +0.04(+0.78%) |
May 09, 2018 | 4.581 | 4.581 | 4.514 | 4.546 | 82,529 | +0.00(+0.00%) |
May 08, 2018 | 4.546 | 4.581 | 4.510 | 4.546 | 141,837 | -0.04(-0.78%) |
May 07, 2018 | 4.581 | 4.581 | 4.546 | 4.581 | 58,931 | +0.02(+0.39%) |
May 04, 2018 | 4.581 | 4.581 | 4.546 | 4.564 | 71,651 | +0.02(+0.39%) |
May 03, 2018 | 4.581 | 4.581 | 4.514 | 4.546 | 126,243 | +0.00(+0.00%) |
May 02, 2018 | 4.581 | 4.581 | 4.546 | 4.546 | 42,514 | -0.02(-0.39%) |