Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.307 | 4.500 | 4.293 | 4.320 | 153,438 | +0.06(+1.41%) |
Jul 30, 2018 | 4.433 | 4.467 | 4.233 | 4.260 | 105,426 | -0.15(-3.47%) |
Jul 27, 2018 | 4.567 | 4.567 | 4.353 | 4.413 | 166,800 | -0.14(-3.07%) |
Jul 26, 2018 | 4.500 | 4.593 | 4.468 | 4.553 | 118,800 | +0.06(+1.41%) |
Jul 25, 2018 | 4.533 | 4.553 | 4.350 | 4.490 | 79,344 | -0.05(-1.10%) |
Jul 24, 2018 | 4.540 | 4.600 | 4.407 | 4.540 | 150,000 | +0.06(+1.41%) |
Jul 23, 2018 | 4.270 | 4.640 | 4.160 | 4.477 | 481,194 | +0.25(+5.91%) |
Jul 20, 2018 | 4.137 | 4.283 | 4.099 | 4.227 | 101,202 | +0.08(+1.85%) |
Jul 19, 2018 | 4.127 | 4.160 | 4.028 | 4.150 | 58,287 | +0.03(+0.73%) |
Jul 18, 2018 | 4.140 | 4.263 | 4.073 | 4.120 | 88,512 | -0.02(-0.48%) |
Jul 17, 2018 | 4.110 | 4.253 | 4.083 | 4.140 | 140,811 | +0.03(+0.65%) |
Jul 16, 2018 | 4.230 | 4.383 | 4.030 | 4.113 | 390,522 | -0.10(-2.30%) |
Jul 13, 2018 | 4.167 | 4.303 | 4.087 | 4.210 | 335,397 | +0.06(+1.53%) |
Jul 12, 2018 | 3.660 | 4.163 | 3.633 | 4.147 | 572,742 | +0.52(+14.23%) |
Jul 11, 2018 | 3.753 | 3.830 | 3.600 | 3.630 | 221,640 | -0.16(-4.31%) |
Jul 10, 2018 | 3.773 | 3.833 | 3.710 | 3.793 | 91,428 | +0.04(+1.07%) |
Jul 09, 2018 | 3.610 | 3.790 | 3.554 | 3.753 | 107,232 | +0.14(+3.78%) |
Jul 06, 2018 | 3.553 | 3.693 | 3.553 | 3.617 | 133,134 | +0.08(+2.17%) |
Jul 05, 2018 | 3.660 | 3.740 | 3.500 | 3.540 | 301,140 | -0.12(-3.37%) |
Jul 03, 2018 | 3.663 | 3.663 | 3.663 | 0 | +0.32(+9.68%) | |
Jul 02, 2018 | 3.593 | 3.603 | 3.277 | 3.340 | 298,383 | -0.25(-7.05%) |
Jun 29, 2018 | 3.667 | 3.697 | 3.492 | 3.593 | 215,271 | -0.04(-1.01%) |
Jun 28, 2018 | 3.677 | 3.773 | 3.607 | 3.630 | 164,574 | -0.05(-1.45%) |
Jun 27, 2018 | 3.997 | 4.016 | 3.670 | 3.683 | 323,670 | -0.29(-7.38%) |
Jun 26, 2018 | 4.013 | 4.078 | 3.893 | 3.977 | 345,390 | -0.01(-0.25%) |
Jun 25, 2018 | 4.143 | 4.237 | 3.943 | 3.987 | 301,989 | -0.19(-4.63%) |
Jun 22, 2018 | 3.980 | 4.240 | 3.934 | 4.180 | 2,747,580 | +0.20(+5.03%) |
Jun 21, 2018 | 4.333 | 4.333 | 3.847 | 3.980 | 475,464 | -0.34(-7.87%) |
Jun 20, 2018 | 4.277 | 4.420 | 4.187 | 4.320 | 247,440 | +0.08(+1.97%) |
Jun 19, 2018 | 4.463 | 4.613 | 4.210 | 4.237 | 436,524 | -0.29(-6.41%) |
Jun 18, 2018 | 4.663 | 4.913 | 4.473 | 4.527 | 504,060 | -0.13(-2.86%) |
Jun 15, 2018 | 4.663 | 4.470 | 4.660 | 485,040 | +0.19(+4.25%) | |
Jun 14, 2018 | 4.497 | 4.600 | 4.420 | 4.470 | 280,767 | +0.02(+0.37%) |
Jun 13, 2018 | 4.493 | 4.663 | 4.393 | 4.453 | 297,810 | -0.03(-0.60%) |
Jun 12, 2018 | 4.287 | 4.537 | 4.287 | 4.480 | 273,393 | +0.23(+5.33%) |
Jun 11, 2018 | 4.000 | 4.257 | 3.967 | 4.253 | 275,451 | +0.23(+5.72%) |
Jun 08, 2018 | 4.093 | 4.139 | 4.000 | 4.023 | 130,566 | -0.05(-1.23%) |
Jun 07, 2018 | 4.203 | 4.203 | 4.027 | 4.073 | 93,678 | -0.14(-3.25%) |
Jun 06, 2018 | 4.227 | 4.242 | 4.153 | 4.210 | 71,244 | +0.01(+0.32%) |
Jun 05, 2018 | 4.467 | 4.530 | 4.170 | 4.197 | 159,744 | -0.30(-6.60%) |
Jun 04, 2018 | 4.700 | 4.743 | 4.260 | 4.493 | 311,748 | -0.19(-4.13%) |
Jun 01, 2018 | 4.217 | 4.993 | 4.179 | 4.687 | 904,956 | +0.45(+10.62%) |
May 31, 2018 | 4.093 | 4.337 | 4.093 | 4.237 | 338,304 | +0.06(+1.44%) |
May 30, 2018 | 3.861 | 4.267 | 3.861 | 4.177 | 509,382 | +0.33(+8.58%) |
May 29, 2018 | 3.753 | 3.880 | 3.743 | 3.847 | 174,480 | +0.10(+2.76%) |
May 25, 2018 | 3.743 | 3.743 | 3.743 | 0 | -0.16(-4.18%) | |
May 24, 2018 | 3.690 | 3.993 | 3.667 | 3.907 | 203,496 | +0.23(+6.35%) |
May 23, 2018 | 3.730 | 3.733 | 3.667 | 3.673 | 38,193 | -0.08(-2.04%) |
May 22, 2018 | 3.737 | 3.830 | 3.713 | 3.750 | 192,066 | +0.01(+0.18%) |
May 21, 2018 | 3.800 | 3.825 | 3.727 | 3.743 | 36,915 | -0.03(-0.71%) |
May 18, 2018 | 3.787 | 3.798 | 3.713 | 3.770 | 68,940 | -0.03(-0.79%) |
May 17, 2018 | 3.947 | 3.947 | 3.787 | 3.800 | 110,958 | -0.12(-2.98%) |
May 16, 2018 | 3.940 | 4.000 | 3.877 | 3.917 | 48,153 | -0.05(-1.18%) |
May 15, 2018 | 3.927 | 4.023 | 3.887 | 3.963 | 88,821 | +0.00(+0.00%) |
May 14, 2018 | 4.023 | 4.023 | 3.838 | 3.963 | 60,021 | -0.07(-1.65%) |
May 11, 2018 | 4.027 | 4.053 | 3.853 | 4.030 | 127,383 | +0.02(+0.42%) |
May 10, 2018 | 3.990 | 4.037 | 3.883 | 4.013 | 268,332 | +0.10(+2.47%) |
May 09, 2018 | 3.793 | 3.977 | 3.793 | 3.917 | 80,748 | +0.07(+1.82%) |
May 08, 2018 | 4.027 | 4.027 | 3.527 | 3.847 | 235,170 | -0.32(-7.75%) |
May 07, 2018 | 3.623 | 4.263 | 3.623 | 4.170 | 108,984 | +0.57(+15.73%) |
May 04, 2018 | 3.497 | 3.613 | 3.433 | 3.603 | 73,596 | +0.17(+4.95%) |
May 03, 2018 | 3.413 | 3.470 | 3.393 | 3.433 | 72,213 | +0.05(+1.38%) |
May 02, 2018 | 3.365 | 3.470 | 3.350 | 3.387 | 19,914 | +0.01(+0.40%) |