Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.690 | 4.851 | 4.600 | 4.851 | 136,412 | +0.13(+2.84%) |
Jul 30, 2018 | 4.750 | 4.763 | 4.650 | 4.717 | 47,725 | -0.02(-0.53%) |
Jul 27, 2018 | 4.788 | 4.803 | 4.650 | 4.742 | 90,500 | -0.03(-0.59%) |
Jul 26, 2018 | 4.860 | 4.900 | 4.731 | 4.770 | 22,948 | -0.09(-1.85%) |
Jul 25, 2018 | 4.803 | 4.877 | 4.667 | 4.860 | 52,675 | +0.06(+1.25%) |
Jul 24, 2018 | 4.880 | 4.908 | 4.685 | 4.800 | 49,764 | -0.01(-0.21%) |
Jul 23, 2018 | 4.700 | 4.876 | 4.580 | 4.810 | 130,088 | +0.16(+3.50%) |
Jul 20, 2018 | 4.609 | 4.750 | 4.560 | 4.647 | 56,111 | -0.01(-0.24%) |
Jul 19, 2018 | 4.729 | 4.950 | 4.620 | 4.659 | 79,585 | -0.09(-1.97%) |
Jul 18, 2018 | 4.764 | 4.800 | 4.629 | 4.752 | 55,465 | -0.05(-1.00%) |
Jul 17, 2018 | 4.590 | 4.820 | 4.300 | 4.800 | 308,755 | +0.15(+3.14%) |
Jul 16, 2018 | 5.042 | 5.042 | 4.640 | 4.654 | 187,049 | -0.34(-6.89%) |
Jul 13, 2018 | 4.940 | 5.080 | 4.860 | 4.998 | 106,815 | -0.03(-0.60%) |
Jul 12, 2018 | 5.192 | 5.270 | 5.010 | 5.028 | 77,320 | -0.12(-2.36%) |
Jul 11, 2018 | 5.100 | 5.150 | 4.850 | 5.150 | 100,273 | -0.01(-0.19%) |
Jul 10, 2018 | 4.906 | 5.240 | 4.820 | 5.160 | 312,339 | +0.33(+6.83%) |
Jul 09, 2018 | 4.509 | 4.850 | 4.502 | 4.830 | 217,933 | +0.30(+6.67%) |
Jul 06, 2018 | 4.652 | 4.652 | 4.470 | 4.528 | 228,738 | -0.15(-3.25%) |
Jul 05, 2018 | 4.597 | 4.760 | 4.540 | 4.680 | 222,762 | -0.05(-1.13%) |
Jul 03, 2018 | 4.734 | 4.734 | 4.734 | 0 | -0.15(-3.00%) | |
Jul 02, 2018 | 5.040 | 5.050 | 4.860 | 4.880 | 363,971 | -0.17(-3.37%) |
Jun 29, 2018 | 5.149 | 5.230 | 5.000 | 5.050 | 143,547 | -0.07(-1.29%) |
Jun 28, 2018 | 5.043 | 5.209 | 4.990 | 5.116 | 161,055 | +0.04(+0.71%) |
Jun 27, 2018 | 5.336 | 5.340 | 5.040 | 5.080 | 201,381 | -0.22(-4.15%) |
Jun 26, 2018 | 5.204 | 5.300 | 5.060 | 5.300 | 172,515 | +0.05(+0.95%) |
Jun 25, 2018 | 5.622 | 5.810 | 5.000 | 5.250 | 372,184 | -0.37(-6.66%) |
Jun 22, 2018 | 5.838 | 5.840 | 5.570 | 5.625 | 256,116 | -0.13(-2.18%) |
Jun 21, 2018 | 5.450 | 5.750 | 5.190 | 5.750 | 465,247 | +0.26(+4.77%) |
Jun 20, 2018 | 5.834 | 5.850 | 5.372 | 5.488 | 440,790 | -0.10(-1.82%) |
Jun 19, 2018 | 5.520 | 5.940 | 5.497 | 5.590 | 569,288 | -0.01(-0.18%) |
Jun 18, 2018 | 4.980 | 5.620 | 4.850 | 5.600 | 500,242 | +0.62(+12.45%) |
Jun 15, 2018 | 5.160 | 4.797 | 4.980 | 257,846 | -0.18(-3.49%) | |
Jun 14, 2018 | 5.420 | 5.500 | 5.120 | 5.160 | 290,836 | -0.29(-5.32%) |
Jun 13, 2018 | 5.220 | 5.810 | 5.090 | 5.450 | 774,907 | +0.31(+6.03%) |
Jun 12, 2018 | 4.736 | 5.170 | 4.736 | 5.140 | 523,791 | +0.44(+9.36%) |
Jun 11, 2018 | 4.232 | 4.730 | 4.100 | 4.700 | 345,569 | +0.38(+8.87%) |
Jun 08, 2018 | 4.290 | 4.380 | 4.098 | 4.317 | 293,363 | +0.05(+1.23%) |
Jun 07, 2018 | 4.170 | 4.280 | 4.022 | 4.265 | 127,899 | +0.15(+3.76%) |
Jun 06, 2018 | 4.260 | 4.270 | 4.000 | 4.110 | 210,242 | +0.00(+0.00%) |
Jun 05, 2018 | 4.381 | 4.399 | 4.080 | 4.110 | 242,868 | -0.24(-5.56%) |
Jun 04, 2018 | 4.219 | 4.503 | 4.190 | 4.352 | 314,741 | +0.17(+4.11%) |
Jun 01, 2018 | 3.930 | 4.200 | 3.899 | 4.180 | 262,074 | +0.26(+6.63%) |
May 31, 2018 | 3.995 | 4.000 | 3.887 | 3.920 | 40,241 | +0.03(+0.77%) |
May 30, 2018 | 3.900 | 3.970 | 3.860 | 3.890 | 89,037 | +0.02(+0.52%) |
May 29, 2018 | 3.900 | 3.930 | 3.800 | 3.870 | 152,902 | -0.07(-1.78%) |
May 25, 2018 | 3.940 | 3.940 | 3.940 | 0 | -0.03(-0.65%) | |
May 24, 2018 | 3.995 | 4.090 | 3.930 | 3.966 | 83,231 | -0.06(-1.59%) |
May 23, 2018 | 4.083 | 4.140 | 3.890 | 4.030 | 269,547 | +0.09(+2.28%) |
May 22, 2018 | 3.923 | 4.021 | 3.920 | 3.940 | 199,590 | -0.06(-1.50%) |
May 21, 2018 | 4.000 | 4.050 | 3.850 | 4.000 | 170,431 | +0.23(+6.10%) |
May 18, 2018 | 3.797 | 3.820 | 3.749 | 3.770 | 174,695 | -0.03(-0.79%) |
May 17, 2018 | 3.734 | 3.802 | 3.650 | 3.800 | 176,982 | +0.12(+3.27%) |
May 16, 2018 | 3.775 | 3.810 | 3.600 | 3.680 | 140,894 | -0.10(-2.65%) |
May 15, 2018 | 3.710 | 3.940 | 3.430 | 3.780 | 447,203 | +0.09(+2.55%) |
May 11, 2018 | 3.686 | 3.686 | 3.686 | 0 | +0.05(+1.26%) | |
May 10, 2018 | 3.688 | 3.690 | 3.540 | 3.640 | 102,806 | +0.09(+2.54%) |
May 09, 2018 | 3.530 | 3.620 | 3.370 | 3.550 | 68,788 | +0.12(+3.50%) |
May 08, 2018 | 3.607 | 3.730 | 3.390 | 3.430 | 179,175 | -0.10(-2.83%) |
May 07, 2018 | 3.489 | 3.667 | 3.447 | 3.530 | 153,906 | +0.13(+3.82%) |
May 04, 2018 | 3.250 | 3.415 | 3.170 | 3.400 | 54,619 | +0.08(+2.53%) |
May 03, 2018 | 3.450 | 3.450 | 3.243 | 3.316 | 92,569 | -0.13(-3.88%) |
May 02, 2018 | 3.440 | 3.500 | 3.310 | 3.450 | 95,784 | -0.02(-0.58%) |