Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.499 | 4.499 | 4.036 | 4.162 | 116,915 | -0.42(-9.17%) |
Jul 30, 2018 | 3.826 | 4.625 | 3.763 | 4.583 | 395,144 | +0.76(+19.78%) |
Jul 27, 2018 | 3.868 | 3.877 | 3.700 | 3.826 | 26,400 | -0.04(-1.09%) |
Jul 26, 2018 | 3.952 | 3.658 | 3.868 | 60,863 | +0.17(+4.55%) | |
Jul 25, 2018 | 3.910 | 3.994 | 3.574 | 3.700 | 114,643 | -0.21(-5.38%) |
Jul 24, 2018 | 3.994 | 3.910 | 3.910 | 43,036 | +0.00(+0.00%) | |
Jul 23, 2018 | 3.952 | 4.120 | 3.784 | 3.910 | 87,882 | -0.08(-2.11%) |
Jul 20, 2018 | 3.910 | 4.120 | 3.910 | 3.994 | 61,084 | +0.08(+2.15%) |
Jul 19, 2018 | 3.910 | 4.204 | 3.868 | 3.910 | 97,743 | -0.02(-0.53%) |
Jul 18, 2018 | 4.078 | 4.120 | 3.910 | 3.931 | 59,636 | -0.15(-3.61%) |
Jul 17, 2018 | 3.742 | 4.120 | 3.658 | 4.078 | 159,078 | +0.17(+4.30%) |
Jul 16, 2018 | 3.868 | 3.994 | 3.784 | 3.910 | 301,801 | -0.17(-4.12%) |
Jul 13, 2018 | 4.415 | 4.511 | 4.036 | 4.078 | 226,254 | -0.34(-7.62%) |
Jul 12, 2018 | 4.373 | 4.457 | 4.036 | 4.415 | 230,688 | +0.04(+0.96%) |
Jul 11, 2018 | 4.541 | 4.583 | 4.331 | 4.373 | 135,568 | -0.21(-4.59%) |
Jul 10, 2018 | 5.045 | 5.045 | 4.373 | 4.583 | 237,855 | -0.50(-9.92%) |
Jul 09, 2018 | 5.172 | 5.172 | 5.045 | 5.087 | 383,411 | +0.08(+1.68%) |
Jul 06, 2018 | 4.793 | 5.256 | 4.625 | 5.003 | 269,582 | +0.25(+5.31%) |
Jul 05, 2018 | 4.541 | 4.919 | 4.541 | 4.751 | 163,235 | +0.25(+5.61%) |
Jul 03, 2018 | 4.499 | 4.499 | 4.499 | 0 | +0.04(+0.94%) | |
Jul 02, 2018 | 4.625 | 5.003 | 4.373 | 4.457 | 280,354 | +0.13(+2.91%) |
Jun 29, 2018 | 3.910 | 4.436 | 3.910 | 4.331 | 111,611 | +0.46(+11.96%) |
Jun 28, 2018 | 4.373 | 4.448 | 3.784 | 3.868 | 127,959 | -0.50(-11.54%) |
Jun 27, 2018 | 4.583 | 4.877 | 4.247 | 4.373 | 274,591 | -0.13(-2.80%) |
Jun 26, 2018 | 3.826 | 4.583 | 3.704 | 4.499 | 299,394 | +0.71(+18.89%) |
Jun 25, 2018 | 3.658 | 3.910 | 3.658 | 3.784 | 134,098 | +0.13(+3.45%) |
Jun 22, 2018 | 3.574 | 3.742 | 3.574 | 3.658 | 1,461,344 | +0.08(+2.35%) |
Jun 21, 2018 | 3.658 | 3.742 | 3.532 | 3.574 | 138,512 | -0.13(-3.41%) |
Jun 20, 2018 | 3.784 | 3.784 | 3.658 | 3.700 | 95,785 | -0.04(-1.12%) |
Jun 19, 2018 | 3.574 | 3.826 | 3.574 | 3.742 | 75,362 | +0.13(+3.49%) |
Jun 18, 2018 | 3.700 | 3.784 | 3.574 | 3.616 | 84,997 | -0.13(-3.37%) |
Jun 15, 2018 | 3.742 | 3.742 | 3.742 | 89,192 | +0.00(+0.00%) | |
Jun 14, 2018 | 3.910 | 3.910 | 3.700 | 3.742 | 72,383 | -0.11(-2.94%) |
Jun 13, 2018 | 3.690 | 3.856 | 3.648 | 3.856 | 141,423 | +0.21(+5.68%) |
Jun 12, 2018 | 3.482 | 3.690 | 3.482 | 3.648 | 151,008 | +0.17(+4.76%) |
Jun 11, 2018 | 3.399 | 3.482 | 3.358 | 3.482 | 175,271 | +0.17(+5.00%) |
Jun 08, 2018 | 3.399 | 3.399 | 3.317 | 3.317 | 61,282 | -0.04(-1.23%) |
Jun 07, 2018 | 3.399 | 3.441 | 3.317 | 3.358 | 53,829 | +0.00(+0.00%) |
Jun 06, 2018 | 3.441 | 3.358 | 91,393 | +0.08(+2.53%) | ||
Jun 05, 2018 | 3.151 | 3.317 | 3.109 | 3.275 | 99,278 | +0.12(+3.95%) |
Jun 04, 2018 | 3.275 | 3.275 | 3.151 | 3.151 | 163,243 | -0.04(-1.30%) |
Jun 01, 2018 | 3.192 | 3.234 | 3.109 | 3.192 | 70,700 | +0.04(+1.32%) |
May 31, 2018 | 3.151 | 3.234 | 3.068 | 3.151 | 78,321 | +0.04(+1.33%) |
May 30, 2018 | 2.985 | 3.151 | 2.985 | 3.109 | 33,446 | +0.12(+4.17%) |
May 29, 2018 | 3.234 | 3.234 | 2.902 | 2.985 | 165,152 | -0.21(-6.49%) |
May 25, 2018 | 3.192 | 3.192 | 3.192 | 0 | +0.04(+1.32%) | |
May 24, 2018 | 3.192 | 3.192 | 3.068 | 3.151 | 39,134 | -0.08(-2.56%) |
May 23, 2018 | 3.358 | 3.359 | 3.192 | 3.234 | 76,314 | -0.12(-3.70%) |
May 22, 2018 | 3.358 | 3.399 | 3.317 | 3.358 | 61,424 | +0.00(+0.00%) |
May 21, 2018 | 3.358 | 3.399 | 3.317 | 3.358 | 116,484 | +0.04(+1.25%) |
May 18, 2018 | 3.317 | 3.482 | 3.192 | 3.317 | 203,917 | +0.00(+0.00%) |
May 17, 2018 | 3.192 | 3.317 | 3.151 | 3.317 | 128,870 | +0.15(+4.58%) |
May 16, 2018 | 3.068 | 3.234 | 3.068 | 3.171 | 135,184 | +0.15(+4.79%) |
May 15, 2018 | 2.819 | 3.068 | 2.819 | 3.026 | 108,667 | +0.17(+5.80%) |
May 14, 2018 | 2.778 | 2.902 | 2.778 | 2.861 | 53,394 | +0.08(+2.98%) |
May 11, 2018 | 2.778 | 2.782 | 2.736 | 2.778 | 41,807 | +0.00(+0.00%) |
May 10, 2018 | 2.736 | 2.819 | 2.736 | 2.778 | 25,507 | +0.08(+3.08%) |
May 09, 2018 | 2.902 | 2.943 | 2.695 | 2.695 | 93,985 | -0.21(-7.14%) |
May 08, 2018 | 2.861 | 2.902 | 2.778 | 2.902 | 67,955 | +0.00(+0.00%) |
May 07, 2018 | 2.819 | 2.902 | 2.819 | 2.902 | 44,471 | +0.04(+1.45%) |
May 04, 2018 | 2.861 | 2.861 | 2.819 | 2.861 | 25,385 | -0.04(-1.43%) |
May 03, 2018 | 2.861 | 2.902 | 2.823 | 2.902 | 51,067 | +0.08(+2.94%) |
May 02, 2018 | 2.695 | 2.861 | 2.653 | 2.819 | 159,231 | +0.08(+3.03%) |