Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.451 | 3.451 | 3.405 | 3.405 | 32,436 | -0.05(-1.33%) |
Jul 30, 2018 | 3.451 | 3.451 | 3.405 | 3.451 | 28,827 | +0.05(+1.35%) |
Jul 27, 2018 | 3.451 | 3.451 | 3.359 | 3.405 | 15,104 | +0.00(+0.00%) |
Jul 26, 2018 | 3.405 | 3.405 | 3.359 | 3.405 | 23,984 | +0.05(+1.37%) |
Jul 25, 2018 | 3.359 | 3.497 | 3.359 | 3.359 | 11,614 | -0.05(-1.35%) |
Jul 24, 2018 | 3.451 | 3.451 | 3.359 | 3.405 | 55,997 | +0.00(+0.00%) |
Jul 23, 2018 | 3.451 | 3.474 | 3.405 | 3.405 | 23,175 | -0.05(-1.33%) |
Jul 20, 2018 | 3.451 | 3.474 | 3.359 | 3.451 | 30,580 | +0.00(+0.00%) |
Jul 19, 2018 | 3.405 | 3.451 | 3.359 | 3.451 | 31,869 | +0.09(+2.74%) |
Jul 18, 2018 | 3.405 | 3.405 | 3.359 | 3.359 | 16,934 | +0.00(+0.00%) |
Jul 17, 2018 | 3.359 | 3.405 | 3.313 | 3.359 | 21,572 | +0.00(+0.00%) |
Jul 16, 2018 | 3.405 | 3.405 | 3.313 | 3.359 | 22,715 | +0.00(+0.00%) |
Jul 13, 2018 | 3.405 | 3.451 | 3.359 | 3.359 | 20,311 | -0.09(-2.67%) |
Jul 12, 2018 | 3.497 | 3.497 | 3.405 | 3.451 | 44,589 | +0.05(+1.35%) |
Jul 11, 2018 | 3.359 | 3.451 | 3.353 | 3.405 | 39,415 | +0.05(+1.37%) |
Jul 10, 2018 | 3.451 | 3.497 | 3.359 | 3.359 | 31,427 | -0.05(-1.35%) |
Jul 09, 2018 | 3.359 | 3.451 | 3.359 | 3.405 | 39,592 | +0.09(+2.78%) |
Jul 06, 2018 | 3.405 | 3.451 | 3.313 | 3.313 | 36,129 | -0.14(-4.00%) |
Jul 05, 2018 | 3.359 | 3.497 | 3.267 | 3.451 | 66,690 | +0.14(+4.17%) |
Jul 03, 2018 | 3.313 | 3.313 | 3.313 | 0 | +0.09(+2.86%) | |
Jul 02, 2018 | 3.267 | 3.267 | 3.175 | 3.221 | 29,792 | -0.05(-1.41%) |
Jun 29, 2018 | 3.175 | 3.313 | 3.175 | 3.267 | 50,330 | +0.09(+2.90%) |
Jun 28, 2018 | 3.267 | 3.308 | 3.175 | 3.175 | 50,668 | -0.09(-2.82%) |
Jun 27, 2018 | 3.267 | 3.313 | 3.175 | 3.267 | 64,579 | -0.05(-1.39%) |
Jun 26, 2018 | 3.497 | 3.635 | 3.313 | 3.313 | 82,752 | -0.18(-5.26%) |
Jun 25, 2018 | 3.405 | 3.497 | 3.221 | 3.497 | 131,360 | +0.05(+1.33%) |
Jun 22, 2018 | 3.129 | 3.589 | 3.129 | 3.451 | 1,010,055 | +0.32(+10.29%) |
Jun 21, 2018 | 3.083 | 3.221 | 2.991 | 3.129 | 154,358 | +0.05(+1.49%) |
Jun 20, 2018 | 3.129 | 3.157 | 3.083 | 3.083 | 57,627 | -0.05(-1.47%) |
Jun 19, 2018 | 3.175 | 3.267 | 3.129 | 3.129 | 70,728 | -0.09(-2.86%) |
Jun 18, 2018 | 2.945 | 3.359 | 2.899 | 3.221 | 200,890 | +0.32(+11.11%) |
Jun 15, 2018 | 2.899 | 2.853 | 2.899 | 168,188 | +0.05(+1.61%) | |
Jun 14, 2018 | 2.991 | 2.991 | 2.853 | 2.853 | 67,108 | -0.09(-3.13%) |
Jun 13, 2018 | 3.083 | 3.083 | 2.945 | 2.945 | 79,532 | -0.09(-3.03%) |
Jun 12, 2018 | 3.221 | 3.221 | 3.037 | 3.037 | 121,431 | -0.14(-4.35%) |
Jun 11, 2018 | 3.221 | 3.262 | 3.129 | 3.175 | 66,249 | +0.00(+0.00%) |
Jun 08, 2018 | 3.221 | 3.313 | 3.175 | 3.175 | 45,239 | +0.00(+0.00%) |
Jun 07, 2018 | 3.727 | 3.727 | 2.945 | 3.175 | 477,193 | -0.55(-14.81%) |
Jun 06, 2018 | 3.773 | 3.727 | 68,214 | +0.05(+1.25%) | ||
Jun 05, 2018 | 3.957 | 3.957 | 3.681 | 3.681 | 76,806 | -0.23(-5.88%) |
Jun 04, 2018 | 3.819 | 4.003 | 3.819 | 3.911 | 65,525 | +0.09(+2.41%) |
Jun 01, 2018 | 3.819 | 3.819 | 3.773 | 3.819 | 37,147 | +0.00(+0.00%) |
May 31, 2018 | 3.957 | 3.999 | 3.819 | 3.819 | 58,723 | -0.09(-2.35%) |
May 30, 2018 | 4.003 | 4.049 | 3.911 | 3.911 | 33,436 | -0.05(-1.16%) |
May 29, 2018 | 4.187 | 4.187 | 3.911 | 3.957 | 47,870 | -0.23(-5.49%) |
May 25, 2018 | 4.187 | 4.187 | 4.187 | 0 | -0.14(-3.19%) | |
May 24, 2018 | 4.463 | 4.463 | 4.256 | 4.325 | 99,941 | -0.14(-3.09%) |
May 23, 2018 | 4.463 | 4.647 | 4.417 | 4.463 | 111,519 | +0.00(+0.00%) |
May 22, 2018 | 4.507 | 4.552 | 4.463 | 4.463 | 77,073 | -0.04(-0.98%) |
May 21, 2018 | 4.375 | 4.552 | 4.375 | 4.507 | 87,265 | +0.13(+3.03%) |
May 18, 2018 | 4.419 | 4.419 | 4.331 | 4.375 | 46,771 | +0.00(+0.00%) |
May 17, 2018 | 4.419 | 4.507 | 4.331 | 4.375 | 55,057 | +0.00(+0.00%) |
May 16, 2018 | 4.552 | 4.552 | 4.331 | 4.375 | 94,282 | -0.18(-3.88%) |
May 15, 2018 | 4.640 | 4.662 | 4.552 | 4.552 | 124,620 | -0.09(-1.90%) |
May 14, 2018 | 4.728 | 4.728 | 4.640 | 4.640 | 54,331 | -0.04(-0.94%) |
May 11, 2018 | 4.773 | 4.812 | 4.684 | 4.684 | 100,784 | -0.09(-1.85%) |
May 10, 2018 | 4.773 | 4.861 | 4.773 | 4.773 | 49,739 | -0.04(-0.92%) |
May 09, 2018 | 5.038 | 5.038 | 4.773 | 4.817 | 117,570 | -0.22(-4.39%) |
May 08, 2018 | 5.038 | 5.038 | 4.949 | 5.038 | 7,207 | +0.04(+0.88%) |
May 07, 2018 | 5.082 | 5.082 | 4.905 | 4.994 | 7,471 | -0.04(-0.88%) |
May 04, 2018 | 4.949 | 5.126 | 4.949 | 5.038 | 31,285 | +0.04(+0.88%) |
May 03, 2018 | 4.949 | 4.994 | 4.949 | 4.994 | 2,325 | +0.00(+0.00%) |
May 02, 2018 | 4.905 | 5.038 | 4.885 | 4.994 | 5,615 | +0.04(+0.89%) |