Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.430 | 3.880 | 3.310 | 3.520 | 119,527 | +0.05(+1.44%) |
Jul 30, 2018 | 3.400 | 3.480 | 3.400 | 3.470 | 35,345 | +0.07(+2.06%) |
Jul 27, 2018 | 3.520 | 3.580 | 3.400 | 3.400 | 60,400 | -0.13(-3.68%) |
Jul 26, 2018 | 3.450 | 3.535 | 3.300 | 3.530 | 130,134 | +0.00(+0.00%) |
Jul 25, 2018 | 4.000 | 4.150 | 3.430 | 3.530 | 1,521,364 | +0.16(+4.75%) |
Jul 24, 2018 | 3.360 | 3.420 | 3.320 | 3.370 | 20,024 | +0.00(+0.00%) |
Jul 23, 2018 | 3.300 | 3.418 | 3.300 | 3.370 | 35,551 | -0.07(-2.03%) |
Jul 20, 2018 | 3.539 | 3.539 | 3.310 | 3.440 | 13,289 | -0.00(-0.00%) |
Jul 19, 2018 | 3.492 | 3.540 | 3.430 | 3.440 | 15,394 | -0.05(-1.43%) |
Jul 18, 2018 | 3.640 | 3.728 | 3.460 | 3.490 | 30,980 | -0.14(-3.86%) |
Jul 17, 2018 | 3.750 | 3.750 | 3.450 | 3.630 | 29,101 | +0.21(+6.13%) |
Jul 16, 2018 | 3.610 | 3.610 | 3.400 | 3.420 | 29,138 | -0.20(-5.52%) |
Jul 13, 2018 | 3.550 | 3.640 | 3.400 | 3.620 | 15,472 | +0.05(+1.40%) |
Jul 12, 2018 | 3.730 | 3.752 | 3.420 | 3.570 | 32,842 | +0.00(+0.00%) |
Jul 11, 2018 | 3.450 | 3.600 | 3.110 | 3.570 | 74,986 | -0.06(-1.65%) |
Jul 10, 2018 | 3.850 | 3.850 | 3.610 | 3.630 | 61,067 | -0.19(-4.97%) |
Jul 09, 2018 | 4.250 | 4.280 | 3.660 | 3.820 | 212,939 | -0.42(-9.91%) |
Jul 06, 2018 | 3.774 | 4.300 | 3.774 | 4.240 | 193,379 | +0.46(+12.20%) |
Jul 05, 2018 | 3.810 | 3.830 | 3.730 | 3.779 | 16,803 | -0.03(-0.82%) |
Jul 03, 2018 | 3.810 | 3.810 | 3.810 | 0 | -0.01(-0.26%) | |
Jul 02, 2018 | 3.800 | 3.930 | 3.800 | 3.820 | 15,427 | -0.06(-1.55%) |
Jun 29, 2018 | 3.800 | 3.880 | 3.730 | 3.880 | 15,739 | +0.06(+1.57%) |
Jun 28, 2018 | 3.990 | 3.990 | 3.720 | 3.820 | 24,275 | +0.01(+0.26%) |
Jun 27, 2018 | 3.895 | 3.999 | 3.712 | 3.810 | 26,847 | -0.03(-0.78%) |
Jun 26, 2018 | 4.000 | 4.010 | 3.830 | 3.840 | 18,198 | -0.18(-4.48%) |
Jun 25, 2018 | 3.770 | 4.130 | 3.750 | 4.020 | 136,268 | +0.27(+7.20%) |
Jun 22, 2018 | 3.780 | 3.823 | 3.700 | 3.750 | 50,878 | -0.03(-0.79%) |
Jun 21, 2018 | 3.830 | 3.840 | 3.710 | 3.780 | 109,785 | -0.10(-2.58%) |
Jun 20, 2018 | 4.130 | 4.130 | 3.801 | 3.880 | 117,044 | -0.02(-0.51%) |
Jun 19, 2018 | 4.000 | 4.070 | 3.800 | 3.900 | 131,641 | -0.15(-3.70%) |
Jun 18, 2018 | 4.250 | 4.300 | 4.000 | 4.050 | 158,007 | -0.29(-6.68%) |
Jun 15, 2018 | 4.250 | 4.250 | 4.340 | 345,560 | +0.09(+2.12%) | |
Jun 14, 2018 | 4.170 | 4.250 | 4.000 | 4.250 | 295,962 | +0.22(+5.46%) |
Jun 13, 2018 | 4.000 | 4.700 | 4.000 | 4.030 | 1,159,484 | +0.03(+0.75%) |
Jun 12, 2018 | 4.050 | 4.295 | 4.000 | 4.000 | 279,550 | -0.20(-4.80%) |
Jun 11, 2018 | 4.310 | 4.442 | 4.070 | 4.202 | 318,929 | -0.11(-2.52%) |
Jun 08, 2018 | 4.850 | 5.000 | 4.284 | 4.310 | 425,298 | -0.65(-13.10%) |
Jun 07, 2018 | 5.250 | 5.315 | 4.860 | 4.960 | 460,815 | -0.29(-5.52%) |
Jun 06, 2018 | 4.980 | 5.270 | 4.800 | 5.250 | 937,249 | -0.03(-0.57%) |
Jun 05, 2018 | 5.760 | 6.660 | 5.280 | 5.280 | 12,368,289 | +0.84(+18.92%) |
Jun 04, 2018 | 4.390 | 4.820 | 4.000 | 4.440 | 1,483,611 | -0.35(-7.31%) |
Jun 01, 2018 | 3.410 | 5.940 | 3.100 | 4.790 | 20,898,446 | +1.89(+65.17%) |
May 31, 2018 | 3.150 | 3.150 | 2.651 | 2.900 | 653,567 | -0.44(-13.17%) |
May 30, 2018 | 4.330 | 4.690 | 3.150 | 3.340 | 6,417,630 | -0.20(-5.65%) |
May 29, 2018 | 1.640 | 3.743 | 1.639 | 3.540 | 16,747,796 | +1.92(+118.52%) |
May 25, 2018 | 1.620 | 1.620 | 1.620 | 0 | -0.02(-1.22%) | |
May 24, 2018 | 1.720 | 1.734 | 1.630 | 1.640 | 15,439 | -0.08(-4.65%) |
May 23, 2018 | 1.680 | 1.755 | 1.680 | 1.720 | 4,078 | -0.02(-1.15%) |
May 22, 2018 | 1.730 | 1.780 | 1.700 | 1.740 | 4,776 | +0.05(+2.96%) |
May 21, 2018 | 1.730 | 1.750 | 1.690 | 1.690 | 3,670 | -0.03(-1.74%) |
May 18, 2018 | 1.740 | 1.740 | 1.690 | 1.720 | 16,933 | +0.01(+0.58%) |
May 17, 2018 | 1.700 | 1.820 | 1.700 | 1.710 | 8,724 | +0.01(+0.59%) |
May 16, 2018 | 1.820 | 1.830 | 1.700 | 1.700 | 20,215 | -0.08(-4.76%) |
May 15, 2018 | 1.810 | 1.810 | 1.670 | 1.785 | 11,704 | -0.07(-3.52%) |
May 14, 2018 | 1.850 | 1.850 | 1.780 | 1.850 | 8,484 | +0.01(+0.54%) |
May 11, 2018 | 1.821 | 1.840 | 1.801 | 1.840 | 4,823 | +0.03(+1.66%) |
May 10, 2018 | 1.840 | 1.840 | 1.800 | 1.810 | 17,015 | -0.03(-1.63%) |
May 09, 2018 | 1.846 | 1.846 | 1.810 | 1.840 | 3,147 | +0.00(+0.00%) |
May 08, 2018 | 1.810 | 1.840 | 1.801 | 1.840 | 7,455 | +0.00(+0.00%) |
May 07, 2018 | 1.910 | 1.918 | 1.776 | 1.840 | 9,662 | -0.04(-2.13%) |
May 04, 2018 | 1.900 | 1.900 | 1.849 | 1.880 | 15,930 | -0.03(-1.57%) |
May 03, 2018 | 1.888 | 1.921 | 1.888 | 1.910 | 5,536 | -0.01(-0.53%) |
May 02, 2018 | 2.066 | 2.066 | 1.880 | 1.920 | 12,069 | -0.01(-0.52%) |