Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.880 | 4.880 | 4.805 | 4.830 | 49,606 | -0.07(-1.43%) |
Jul 30, 2018 | 4.860 | 5.040 | 4.840 | 4.900 | 68,564 | +0.02(+0.41%) |
Jul 27, 2018 | 5.350 | 5.350 | 4.850 | 4.880 | 218,700 | -0.46(-8.61%) |
Jul 26, 2018 | 5.210 | 5.350 | 5.153 | 5.340 | 92,737 | +0.15(+2.89%) |
Jul 25, 2018 | 5.150 | 5.200 | 5.000 | 5.190 | 45,640 | +0.03(+0.58%) |
Jul 24, 2018 | 5.240 | 5.300 | 5.150 | 5.160 | 86,795 | -0.17(-3.19%) |
Jul 23, 2018 | 5.250 | 5.360 | 5.250 | 5.330 | 177,384 | +0.10(+1.91%) |
Jul 20, 2018 | 5.130 | 5.300 | 5.130 | 5.230 | 51,575 | +0.04(+0.77%) |
Jul 19, 2018 | 5.050 | 5.300 | 5.050 | 5.190 | 112,821 | +0.08(+1.57%) |
Jul 18, 2018 | 5.060 | 5.130 | 5.030 | 5.110 | 95,599 | +0.01(+0.20%) |
Jul 17, 2018 | 5.110 | 5.150 | 5.070 | 5.100 | 127,687 | -0.05(-0.97%) |
Jul 16, 2018 | 5.150 | 5.180 | 5.040 | 5.150 | 76,131 | +0.00(+0.00%) |
Jul 13, 2018 | 5.180 | 5.220 | 5.050 | 5.150 | 86,435 | -0.02(-0.39%) |
Jul 12, 2018 | 5.250 | 5.250 | 5.090 | 5.170 | 62,613 | -0.01(-0.19%) |
Jul 11, 2018 | 5.020 | 5.240 | 5.020 | 5.180 | 207,177 | +0.18(+3.60%) |
Jul 10, 2018 | 5.000 | 5.350 | 4.880 | 5.000 | 536,757 | -0.25(-4.76%) |
Jul 09, 2018 | 5.120 | 5.350 | 4.630 | 5.250 | 787,417 | +0.26(+5.21%) |
Jul 06, 2018 | 4.960 | 5.020 | 4.810 | 4.990 | 326,465 | +0.10(+2.04%) |
Jul 05, 2018 | 4.850 | 4.990 | 4.740 | 4.890 | 141,690 | +0.09(+1.87%) |
Jul 03, 2018 | 4.800 | 4.800 | 4.800 | 0 | +0.22(+4.80%) | |
Jul 02, 2018 | 4.380 | 4.640 | 4.260 | 4.580 | 148,922 | +0.23(+5.29%) |
Jun 29, 2018 | 4.410 | 4.211 | 4.350 | 57,796 | +0.09(+2.11%) | |
Jun 28, 2018 | 4.400 | 4.490 | 4.200 | 4.260 | 72,547 | -0.14(-3.18%) |
Jun 27, 2018 | 4.490 | 4.520 | 4.266 | 4.400 | 128,190 | +0.04(+0.92%) |
Jun 26, 2018 | 3.940 | 4.480 | 3.930 | 4.360 | 470,203 | +0.37(+9.27%) |
Jun 25, 2018 | 4.020 | 4.130 | 3.974 | 3.990 | 22,304 | -0.12(-2.92%) |
Jun 22, 2018 | 4.020 | 4.110 | 3.910 | 4.110 | 53,615 | +0.09(+2.24%) |
Jun 21, 2018 | 3.980 | 4.240 | 3.920 | 4.020 | 115,991 | +0.09(+2.29%) |
Jun 20, 2018 | 3.770 | 4.100 | 3.750 | 3.930 | 87,593 | +0.23(+6.22%) |
Jun 19, 2018 | 3.800 | 3.890 | 3.700 | 3.700 | 21,666 | -0.07(-1.86%) |
Jun 18, 2018 | 3.780 | 3.880 | 3.710 | 3.770 | 17,004 | -0.03(-0.79%) |
Jun 15, 2018 | 3.810 | 3.810 | 3.800 | 40,464 | -0.01(-0.26%) | |
Jun 14, 2018 | 3.840 | 4.010 | 3.780 | 3.810 | 66,541 | +0.10(+2.70%) |
Jun 13, 2018 | 3.900 | 3.950 | 3.680 | 3.710 | 69,432 | -0.07(-1.85%) |
Jun 12, 2018 | 3.960 | 3.960 | 3.750 | 3.780 | 33,135 | -0.18(-4.55%) |
Jun 11, 2018 | 3.840 | 3.970 | 3.680 | 3.960 | 75,953 | +0.15(+3.94%) |
Jun 08, 2018 | 3.830 | 3.930 | 3.780 | 3.810 | 56,158 | -0.02(-0.52%) |
Jun 07, 2018 | 4.000 | 4.020 | 3.790 | 3.830 | 65,403 | -0.16(-4.01%) |
Jun 06, 2018 | 3.990 | 3.990 | 54,392 | -0.20(-4.77%) | ||
Jun 05, 2018 | 4.065 | 4.220 | 4.060 | 4.190 | 57,185 | +0.15(+3.71%) |
Jun 04, 2018 | 4.190 | 4.190 | 4.000 | 4.040 | 34,672 | -0.15(-3.58%) |
Jun 01, 2018 | 3.980 | 4.200 | 3.900 | 4.190 | 129,710 | +0.27(+6.89%) |
May 31, 2018 | 3.920 | 3.950 | 3.850 | 3.920 | 16,556 | +0.00(+0.00%) |
May 30, 2018 | 3.990 | 4.090 | 3.908 | 3.920 | 55,087 | +0.01(+0.26%) |
May 29, 2018 | 3.818 | 3.950 | 3.710 | 3.910 | 31,333 | +0.13(+3.44%) |
May 25, 2018 | 3.780 | 3.780 | 3.780 | 0 | +0.02(+0.53%) | |
May 24, 2018 | 3.790 | 3.870 | 3.720 | 3.760 | 40,259 | +0.00(+0.00%) |
May 23, 2018 | 3.720 | 3.870 | 3.720 | 3.760 | 95,585 | +0.00(+0.00%) |
May 22, 2018 | 4.150 | 4.150 | 3.740 | 3.760 | 91,047 | -0.42(-10.05%) |
May 21, 2018 | 4.290 | 4.290 | 4.140 | 4.180 | 59,745 | -0.02(-0.48%) |
May 18, 2018 | 4.050 | 4.250 | 4.030 | 4.200 | 94,156 | +0.12(+2.94%) |
May 17, 2018 | 4.090 | 4.189 | 4.020 | 4.080 | 275,042 | +0.06(+1.49%) |
May 16, 2018 | 3.930 | 4.050 | 3.900 | 4.020 | 197,644 | +0.08(+2.03%) |
May 15, 2018 | 3.750 | 4.030 | 3.750 | 3.940 | 213,918 | +0.29(+7.95%) |
May 14, 2018 | 3.700 | 3.820 | 3.620 | 3.650 | 81,057 | -0.07(-1.88%) |
May 11, 2018 | 3.700 | 3.750 | 3.670 | 3.720 | 54,337 | -0.03(-0.80%) |
May 10, 2018 | 3.830 | 3.845 | 3.710 | 3.750 | 23,340 | -0.01(-0.27%) |
May 09, 2018 | 3.700 | 3.770 | 3.620 | 3.760 | 37,627 | +0.00(+0.00%) |
May 08, 2018 | 3.930 | 3.998 | 3.540 | 3.760 | 311,234 | -0.05(-1.31%) |
May 07, 2018 | 3.550 | 3.950 | 3.550 | 3.810 | 339,030 | +0.21(+5.83%) |
May 04, 2018 | 3.545 | 3.640 | 3.545 | 3.600 | 37,450 | +0.05(+1.41%) |
May 03, 2018 | 3.620 | 3.650 | 3.550 | 3.550 | 32,601 | -0.06(-1.66%) |
May 02, 2018 | 3.490 | 3.730 | 3.490 | 3.610 | 51,726 | +0.09(+2.56%) |