Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.670 | 4.750 | 4.500 | 4.750 | 174,175 | +0.15(+3.26%) |
Jul 30, 2018 | 4.220 | 4.650 | 4.030 | 4.600 | 156,425 | +0.40(+9.52%) |
Jul 27, 2018 | 4.250 | 4.260 | 4.070 | 4.200 | 93,500 | -0.07(-1.62%) |
Jul 26, 2018 | 4.280 | 4.070 | 4.269 | 171,366 | +0.20(+4.89%) | |
Jul 25, 2018 | 4.050 | 4.140 | 4.020 | 4.070 | 53,089 | -0.04(-0.97%) |
Jul 24, 2018 | 4.200 | 4.300 | 4.031 | 4.110 | 42,769 | -0.09(-2.14%) |
Jul 23, 2018 | 4.040 | 4.200 | 4.009 | 4.200 | 32,559 | +0.15(+3.70%) |
Jul 20, 2018 | 4.040 | 4.090 | 3.970 | 4.050 | 50,692 | +0.01(+0.25%) |
Jul 19, 2018 | 3.970 | 4.190 | 3.900 | 4.040 | 117,311 | +0.10(+2.54%) |
Jul 18, 2018 | 3.850 | 3.980 | 3.660 | 3.940 | 122,977 | +0.10(+2.60%) |
Jul 17, 2018 | 3.810 | 3.900 | 3.810 | 3.840 | 22,462 | -0.01(-0.26%) |
Jul 16, 2018 | 3.970 | 3.970 | 3.800 | 3.850 | 48,902 | -0.06(-1.53%) |
Jul 13, 2018 | 3.950 | 3.950 | 3.830 | 3.910 | 36,471 | -0.04(-1.01%) |
Jul 12, 2018 | 3.820 | 3.980 | 3.820 | 3.950 | 48,429 | +0.09(+2.33%) |
Jul 11, 2018 | 3.950 | 4.000 | 3.820 | 3.860 | 23,361 | -0.01(-0.26%) |
Jul 10, 2018 | 3.810 | 4.110 | 3.750 | 3.870 | 119,931 | -0.10(-2.45%) |
Jul 09, 2018 | 4.110 | 4.469 | 3.790 | 3.967 | 255,315 | -0.14(-3.48%) |
Jul 06, 2018 | 4.110 | 4.400 | 4.110 | 4.110 | 138,624 | -0.03(-0.72%) |
Jul 05, 2018 | 4.175 | 3.890 | 4.140 | 79,184 | +0.24(+6.15%) | |
Jul 03, 2018 | 3.900 | 3.900 | 3.900 | 0 | -0.13(-3.23%) | |
Jul 02, 2018 | 3.830 | 4.200 | 3.800 | 4.030 | 154,857 | +0.25(+6.61%) |
Jun 29, 2018 | 3.711 | 3.930 | 3.711 | 3.780 | 84,822 | +0.03(+0.80%) |
Jun 28, 2018 | 3.710 | 3.821 | 3.618 | 3.750 | 102,383 | +0.00(+0.00%) |
Jun 27, 2018 | 3.750 | 3.950 | 3.710 | 3.750 | 264,449 | -0.10(-2.60%) |
Jun 26, 2018 | 3.790 | 3.870 | 3.765 | 3.850 | 123,942 | +0.05(+1.32%) |
Jun 25, 2018 | 3.560 | 3.910 | 3.520 | 3.800 | 125,103 | +0.12(+3.26%) |
Jun 22, 2018 | 3.680 | 3.800 | 3.539 | 3.680 | 64,959 | -0.02(-0.54%) |
Jun 21, 2018 | 3.690 | 3.750 | 3.600 | 3.700 | 47,425 | -0.04(-1.07%) |
Jun 20, 2018 | 3.630 | 3.800 | 3.460 | 3.740 | 120,396 | +0.06(+1.63%) |
Jun 19, 2018 | 3.800 | 3.800 | 3.620 | 3.680 | 117,697 | -0.22(-5.64%) |
Jun 18, 2018 | 4.060 | 4.070 | 3.750 | 3.900 | 199,726 | -0.10(-2.50%) |
Jun 15, 2018 | 4.000 | 3.820 | 4.000 | 243,555 | +0.18(+4.71%) | |
Jun 14, 2018 | 4.080 | 4.200 | 3.251 | 3.820 | 632,358 | -0.08(-2.05%) |
Jun 13, 2018 | 3.450 | 4.150 | 3.450 | 3.900 | 790,398 | +0.41(+11.75%) |
Jun 12, 2018 | 3.000 | 3.540 | 2.950 | 3.490 | 1,151,843 | +0.49(+16.33%) |
Jun 11, 2018 | 2.320 | 3.400 | 2.280 | 3.000 | 5,758,634 | +0.92(+44.23%) |
Jun 08, 2018 | 2.160 | 2.170 | 2.080 | 2.080 | 35,321 | -0.02(-0.95%) |
Jun 07, 2018 | 2.120 | 2.200 | 2.090 | 2.100 | 52,375 | +0.03(+1.45%) |
Jun 06, 2018 | 2.060 | 2.188 | 2.060 | 2.070 | 35,474 | -0.02(-0.96%) |
Jun 05, 2018 | 2.200 | 2.210 | 2.050 | 2.090 | 74,575 | -0.09(-4.13%) |
Jun 04, 2018 | 2.150 | 2.200 | 2.001 | 2.180 | 28,461 | +0.02(+0.93%) |
Jun 01, 2018 | 2.120 | 2.220 | 2.120 | 2.160 | 100,736 | -0.04(-1.82%) |
May 31, 2018 | 2.140 | 2.200 | 2.100 | 2.200 | 67,989 | +0.02(+0.92%) |
May 30, 2018 | 2.200 | 2.250 | 2.150 | 2.180 | 9,315 | -0.03(-1.36%) |
May 29, 2018 | 2.110 | 2.280 | 2.012 | 2.210 | 66,800 | +0.05(+2.31%) |
May 25, 2018 | 2.160 | 2.160 | 2.160 | 0 | -0.09(-4.00%) | |
May 24, 2018 | 2.250 | 2.259 | 2.110 | 2.250 | 55,930 | +0.00(+0.00%) |
May 23, 2018 | 2.229 | 2.270 | 2.159 | 2.250 | 37,100 | +0.00(+0.00%) |
May 22, 2018 | 2.300 | 2.300 | 2.100 | 2.250 | 25,929 | -0.03(-1.32%) |
May 21, 2018 | 2.350 | 2.365 | 2.213 | 2.280 | 25,100 | -0.10(-4.00%) |
May 18, 2018 | 2.350 | 2.400 | 2.310 | 2.375 | 26,719 | +0.02(+1.06%) |