Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.756 | 3.783 | 3.756 | 3.765 | 38,013 | +0.00(+0.00%) |
Jun 28, 2018 | 3.756 | 3.811 | 3.714 | 3.765 | 90,066 | -0.02(-0.49%) |
Jun 27, 2018 | 3.774 | 3.829 | 3.747 | 3.783 | 23,663 | +0.00(+0.00%) |
Jun 26, 2018 | 3.838 | 3.857 | 3.719 | 3.783 | 85,720 | -0.04(-0.96%) |
Jun 25, 2018 | 3.756 | 3.829 | 3.710 | 3.820 | 63,199 | +0.00(+0.00%) |
Jun 22, 2018 | 3.728 | 3.875 | 3.719 | 3.820 | 488,664 | +0.09(+2.46%) |
Jun 21, 2018 | 3.728 | 3.756 | 3.699 | 3.728 | 143,512 | +0.02(+0.49%) |
Jun 20, 2018 | 3.719 | 3.792 | 3.701 | 3.710 | 50,646 | -0.02(-0.49%) |
Jun 19, 2018 | 3.747 | 3.802 | 3.710 | 3.728 | 83,053 | -0.02(-0.49%) |
Jun 18, 2018 | 3.673 | 3.783 | 3.673 | 3.747 | 61,457 | +0.08(+2.26%) |
Jun 15, 2018 | 3.728 | 3.728 | 3.664 | 207,852 | -0.06(-1.72%) | |
Jun 14, 2018 | 3.728 | 3.779 | 3.701 | 3.728 | 72,668 | -0.01(-0.25%) |
Jun 13, 2018 | 3.802 | 3.802 | 3.728 | 3.737 | 48,475 | -0.02(-0.49%) |
Jun 12, 2018 | 3.783 | 3.792 | 3.747 | 3.756 | 51,244 | -0.04(-0.97%) |
Jun 11, 2018 | 3.719 | 3.838 | 3.691 | 3.792 | 82,376 | +0.06(+1.72%) |
Jun 08, 2018 | 3.710 | 3.765 | 3.673 | 3.728 | 78,162 | +0.01(+0.25%) |
Jun 07, 2018 | 3.636 | 3.728 | 3.517 | 3.719 | 258,334 | +0.06(+1.76%) |
Jun 06, 2018 | 3.590 | 3.682 | 3.590 | 3.655 | 230,880 | +0.03(+0.76%) |
Jun 05, 2018 | 3.655 | 3.673 | 3.609 | 3.627 | 39,284 | -0.04(-1.00%) |
Jun 04, 2018 | 3.590 | 3.673 | 3.581 | 3.664 | 33,061 | +0.07(+2.05%) |
Jun 01, 2018 | 3.719 | 3.719 | 3.526 | 3.590 | 89,652 | -0.11(-2.98%) |
May 31, 2018 | 3.682 | 3.747 | 3.682 | 3.701 | 25,846 | +0.02(+0.50%) |
May 30, 2018 | 3.719 | 3.765 | 3.682 | 3.682 | 41,637 | -0.03(-0.74%) |
May 29, 2018 | 3.737 | 3.783 | 3.691 | 3.710 | 37,135 | -0.06(-1.70%) |
May 25, 2018 | 3.774 | 3.774 | 3.774 | 0 | -0.01(-0.24%) | |
May 24, 2018 | 3.719 | 3.829 | 3.691 | 3.783 | 61,025 | +0.06(+1.48%) |
May 23, 2018 | 3.747 | 3.811 | 3.691 | 3.728 | 85,505 | -0.03(-0.73%) |
May 22, 2018 | 3.802 | 3.838 | 3.747 | 3.756 | 35,315 | -0.07(-1.92%) |
May 21, 2018 | 3.811 | 3.884 | 3.747 | 3.829 | 55,410 | +0.03(+0.72%) |
May 18, 2018 | 3.792 | 3.811 | 3.765 | 3.802 | 66,268 | +0.04(+0.98%) |
May 17, 2018 | 3.719 | 3.783 | 3.701 | 3.765 | 55,233 | +0.06(+1.48%) |
May 16, 2018 | 3.701 | 3.820 | 3.691 | 3.710 | 38,052 | +0.04(+1.00%) |
May 15, 2018 | 3.747 | 3.747 | 3.673 | 3.673 | 57,010 | -0.08(-2.20%) |
May 14, 2018 | 3.783 | 3.857 | 3.701 | 3.756 | 98,162 | -0.04(-0.97%) |
May 11, 2018 | 3.793 | 3.829 | 3.760 | 3.792 | 54,314 | +0.01(+0.24%) |
May 10, 2018 | 3.893 | 3.893 | 3.719 | 3.783 | 89,010 | -0.11(-2.83%) |
May 09, 2018 | 3.903 | 3.903 | 3.857 | 3.893 | 54,963 | +0.00(+0.00%) |
May 08, 2018 | 3.811 | 3.893 | 3.792 | 3.893 | 47,183 | +0.10(+2.66%) |
May 07, 2018 | 3.857 | 3.857 | 3.792 | 3.792 | 51,908 | -0.08(-2.13%) |
May 04, 2018 | 3.783 | 3.921 | 3.783 | 3.875 | 35,115 | +0.07(+1.93%) |
May 03, 2018 | 3.967 | 4.013 | 3.747 | 3.802 | 88,198 | -0.17(-4.39%) |
May 02, 2018 | 3.930 | 4.022 | 3.903 | 3.976 | 40,946 | +0.05(+1.17%) |
May 01, 2018 | 3.939 | 3.958 | 3.903 | 3.930 | 207,444 | -0.06(-1.38%) |
Apr 30, 2018 | 3.921 | 3.921 | 3.884 | 3.985 | 48,785 | +0.07(+1.88%) |
Apr 27, 2018 | 4.077 | 4.086 | 3.903 | 3.912 | 86,353 | -0.17(-4.27%) |
Apr 26, 2018 | 4.068 | 4.105 | 4.013 | 4.086 | 53,468 | +0.04(+0.91%) |
Apr 25, 2018 | 3.994 | 4.086 | 3.939 | 4.050 | 69,313 | +0.02(+0.46%) |
Apr 24, 2018 | 3.994 | 4.068 | 3.994 | 4.031 | 57,290 | +0.06(+1.39%) |
Apr 23, 2018 | 3.893 | 4.031 | 3.875 | 3.976 | 113,813 | +0.08(+2.12%) |
Apr 20, 2018 | 3.857 | 3.930 | 3.839 | 3.893 | 171,350 | +0.01(+0.24%) |
Apr 19, 2018 | 3.866 | 3.903 | 3.866 | 3.884 | 138,315 | +0.01(+0.24%) |
Apr 18, 2018 | 3.875 | 3.884 | 3.838 | 3.875 | 49,761 | +0.02(+0.48%) |
Apr 17, 2018 | 3.829 | 3.912 | 3.811 | 3.857 | 164,319 | +0.03(+0.72%) |
Apr 16, 2018 | 3.848 | 3.893 | 3.819 | 3.829 | 95,906 | +0.03(+0.72%) |
Apr 13, 2018 | 3.848 | 3.921 | 3.792 | 3.802 | 78,627 | -0.06(-1.43%) |
Apr 12, 2018 | 3.848 | 3.884 | 3.820 | 3.857 | 86,261 | +0.00(+0.00%) |
Apr 11, 2018 | 3.838 | 3.903 | 3.829 | 3.857 | 93,428 | +0.00(+0.00%) |
Apr 10, 2018 | 3.838 | 3.903 | 3.838 | 3.857 | 113,891 | +0.04(+0.96%) |
Apr 09, 2018 | 3.838 | 3.875 | 3.811 | 3.820 | 84,349 | -0.03(-0.72%) |
Apr 06, 2018 | 3.857 | 3.903 | 3.820 | 3.848 | 80,522 | -0.01(-0.24%) |
Apr 05, 2018 | 3.958 | 3.958 | 3.848 | 3.857 | 58,131 | -0.05(-1.18%) |
Apr 04, 2018 | 3.829 | 3.939 | 3.829 | 3.903 | 104,670 | +0.02(+0.47%) |
Apr 03, 2018 | 3.848 | 3.893 | 3.811 | 3.884 | 127,274 | +0.06(+1.68%) |