Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.650 | 3.900 | 3.650 | 3.750 | 4,588 | +0.05(+1.35%) |
Jul 30, 2018 | 3.750 | 3.800 | 3.700 | 3.700 | 7,216 | -0.06(-1.60%) |
Jul 27, 2018 | 3.750 | 3.760 | 3.750 | 3.760 | 1,100 | -0.05(-1.28%) |
Jul 26, 2018 | 3.900 | 3.950 | 3.650 | 3.809 | 32,222 | -0.09(-2.34%) |
Jul 25, 2018 | 4.000 | 4.000 | 3.900 | 3.900 | 8,144 | +0.00(+0.00%) |
Jul 24, 2018 | 3.951 | 3.951 | 3.900 | 3.900 | 17,277 | -0.10(-2.50%) |
Jul 23, 2018 | 4.000 | 4.050 | 3.958 | 4.000 | 3,564 | +0.00(+0.00%) |
Jul 20, 2018 | 3.950 | 4.000 | 3.950 | 4.000 | 6,030 | +0.05(+1.27%) |
Jul 19, 2018 | 4.000 | 4.000 | 3.950 | 3.950 | 7,035 | +0.00(+0.00%) |
Jul 18, 2018 | 3.950 | 4.000 | 3.950 | 3.950 | 7,697 | -0.05(-1.25%) |
Jul 17, 2018 | 3.971 | 4.000 | 3.950 | 4.000 | 1,459 | +0.02(+0.63%) |
Jul 16, 2018 | 4.000 | 4.000 | 3.950 | 3.975 | 3,572 | -0.05(-1.24%) |
Jul 13, 2018 | 4.001 | 4.050 | 3.950 | 4.025 | 3,475 | +0.08(+1.90%) |
Jul 12, 2018 | 3.953 | 3.953 | 3.950 | 3.950 | 1,666 | -0.10(-2.47%) |
Jul 11, 2018 | 3.971 | 4.050 | 3.951 | 4.050 | 4,131 | +0.05(+1.25%) |
Jul 10, 2018 | 4.050 | 4.100 | 4.000 | 4.000 | 6,855 | -0.05(-1.23%) |
Jul 09, 2018 | 4.002 | 4.050 | 4.000 | 4.050 | 3,120 | +0.00(+0.00%) |
Jul 06, 2018 | 4.000 | 4.050 | 4.000 | 4.050 | 1,390 | +0.00(+0.00%) |
Jul 05, 2018 | 4.000 | 4.100 | 3.900 | 4.050 | 52,427 | +0.05(+1.25%) |
Jul 03, 2018 | 4.000 | 4.000 | 4.000 | 0 | -0.05(-1.23%) | |
Jul 02, 2018 | 3.953 | 4.050 | 3.953 | 4.050 | 3,774 | +0.00(+0.00%) |
Jun 29, 2018 | 4.250 | 4.253 | 3.750 | 4.050 | 60,613 | -0.20(-4.71%) |
Jun 28, 2018 | 3.900 | 4.578 | 3.825 | 4.250 | 178,901 | +0.35(+8.97%) |
Jun 27, 2018 | 3.900 | 3.950 | 3.900 | 3.900 | 4,794 | +0.00(+0.00%) |
Jun 26, 2018 | 3.950 | 3.950 | 3.900 | 3.900 | 2,132 | -0.02(-0.64%) |
Jun 25, 2018 | 3.921 | 3.950 | 3.900 | 3.925 | 3,362 | -0.03(-0.63%) |
Jun 22, 2018 | 3.900 | 3.950 | 3.900 | 3.950 | 17,705 | +0.03(+0.64%) |
Jun 21, 2018 | 3.900 | 3.950 | 3.900 | 3.925 | 1,543 | -0.03(-0.63%) |
Jun 20, 2018 | 3.900 | 4.000 | 3.900 | 3.950 | 8,015 | +0.05(+1.28%) |
Jun 19, 2018 | 3.850 | 4.000 | 3.850 | 3.900 | 7,629 | -0.05(-1.27%) |
Jun 18, 2018 | 3.950 | 4.000 | 3.900 | 3.950 | 19,873 | +0.00(+0.00%) |
Jun 15, 2018 | 3.950 | 3.950 | 3.950 | 2,435 | +0.00(+0.00%) | |
Jun 14, 2018 | 3.900 | 3.950 | 3.900 | 3.950 | 4,493 | +0.00(+0.00%) |
Jun 13, 2018 | 3.900 | 3.950 | 3.900 | 3.950 | 2,828 | +0.05(+1.28%) |
Jun 12, 2018 | 3.850 | 3.925 | 3.850 | 3.900 | 2,090 | +0.00(+0.00%) |
Jun 11, 2018 | 3.900 | 4.000 | 3.900 | 3.900 | 4,373 | +0.00(+0.00%) |
Jun 08, 2018 | 3.950 | 4.000 | 3.900 | 3.900 | 3,554 | -0.05(-1.27%) |
Jun 07, 2018 | 3.950 | 4.000 | 3.950 | 3.950 | 2,347 | +0.05(+1.28%) |
Jun 06, 2018 | 3.900 | 4.000 | 3.900 | 3.900 | 8,940 | +0.00(+0.00%) |
Jun 05, 2018 | 3.900 | 3.950 | 3.900 | 3.900 | 9,993 | +0.00(+0.00%) |
Jun 04, 2018 | 3.900 | 3.950 | 3.900 | 3.900 | 1,817 | -0.05(-1.27%) |
Jun 01, 2018 | 3.950 | 4.000 | 3.950 | 3.950 | 7,926 | -0.05(-1.25%) |
May 31, 2018 | 4.000 | 4.000 | 3.900 | 4.000 | 4,321 | +0.10(+2.56%) |
May 30, 2018 | 4.000 | 4.050 | 3.900 | 3.900 | 5,907 | -0.10(-2.50%) |
May 29, 2018 | 3.950 | 4.000 | 3.950 | 4.000 | 3,051 | +0.05(+1.27%) |
May 25, 2018 | 3.950 | 3.950 | 3.950 | 0 | +0.05(+1.28%) | |
May 24, 2018 | 3.900 | 4.000 | 3.900 | 3.900 | 4,557 | -0.05(-1.27%) |
May 23, 2018 | 4.000 | 4.000 | 3.900 | 3.950 | 7,786 | +0.02(+0.54%) |
May 22, 2018 | 3.900 | 3.950 | 3.900 | 3.929 | 4,677 | -0.02(-0.54%) |
May 21, 2018 | 4.000 | 4.000 | 3.850 | 3.950 | 11,269 | -0.10(-2.47%) |
May 18, 2018 | 4.038 | 4.050 | 4.000 | 4.050 | 1,200 | +0.05(+1.25%) |
May 17, 2018 | 4.000 | 4.025 | 4.000 | 4.000 | 833 | +0.00(+0.00%) |
May 16, 2018 | 4.200 | 4.225 | 4.000 | 4.000 | 6,848 | -0.03(-0.76%) |
May 15, 2018 | 4.000 | 4.031 | 4.000 | 4.031 | 786 | -0.17(-4.03%) |
May 14, 2018 | 4.100 | 4.200 | 4.100 | 4.200 | 4,229 | +0.00(+0.00%) |
May 11, 2018 | 4.050 | 4.249 | 4.000 | 4.200 | 19,961 | +0.10(+2.44%) |
May 10, 2018 | 4.018 | 4.100 | 4.018 | 4.100 | 4,998 | +0.05(+1.23%) |
May 09, 2018 | 4.000 | 4.150 | 4.000 | 4.050 | 5,224 | +0.00(+0.00%) |
May 08, 2018 | 4.050 | 4.053 | 4.050 | 4.050 | 1,415 | -0.10(-2.41%) |
May 07, 2018 | 4.100 | 4.199 | 4.100 | 4.150 | 5,203 | -0.05(-1.19%) |
May 04, 2018 | 4.000 | 4.200 | 4.000 | 4.200 | 5,086 | +0.15(+3.70%) |
May 03, 2018 | 4.050 | 4.100 | 3.950 | 4.050 | 8,071 | +0.00(+0.00%) |
May 02, 2018 | 4.000 | 4.100 | 3.950 | 4.050 | 7,922 | +0.05(+1.25%) |