Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.800 | 3.900 | 3.750 | 3.850 | 242,055 | +0.10(+2.67%) |
Jul 30, 2018 | 3.900 | 3.997 | 3.750 | 3.750 | 713,103 | -0.15(-3.85%) |
Jul 27, 2018 | 4.100 | 4.100 | 3.900 | 3.900 | 325,100 | -0.20(-4.88%) |
Jul 26, 2018 | 4.100 | 4.150 | 4.050 | 4.100 | 317,164 | +0.00(+0.00%) |
Jul 25, 2018 | 4.000 | 4.100 | 4.000 | 4.100 | 304,122 | +0.10(+2.50%) |
Jul 24, 2018 | 4.000 | 4.050 | 3.950 | 4.000 | 310,321 | +0.00(+0.00%) |
Jul 23, 2018 | 3.950 | 4.000 | 3.950 | 4.000 | 170,128 | +0.00(+0.00%) |
Jul 20, 2018 | 3.950 | 4.000 | 3.900 | 4.000 | 318,497 | +0.05(+1.27%) |
Jul 19, 2018 | 3.950 | 4.000 | 3.900 | 3.950 | 300,605 | +0.00(+0.00%) |
Jul 18, 2018 | 3.900 | 4.000 | 3.850 | 3.950 | 239,807 | +0.05(+1.28%) |
Jul 17, 2018 | 3.850 | 3.950 | 3.800 | 3.900 | 203,271 | +0.05(+1.30%) |
Jul 16, 2018 | 3.900 | 3.900 | 3.800 | 3.850 | 178,989 | -0.05(-1.28%) |
Jul 13, 2018 | 4.000 | 4.100 | 3.850 | 3.900 | 608,081 | -0.10(-2.50%) |
Jul 12, 2018 | 4.000 | 4.050 | 3.950 | 4.000 | 176,232 | +0.00(+0.00%) |
Jul 11, 2018 | 4.000 | 4.050 | 3.900 | 4.000 | 388,395 | +0.05(+1.27%) |
Jul 10, 2018 | 4.000 | 4.025 | 3.900 | 3.950 | 646,578 | -0.02(-0.63%) |
Jul 09, 2018 | 4.150 | 4.150 | 3.950 | 3.975 | 567,898 | -0.15(-3.64%) |
Jul 06, 2018 | 4.050 | 4.150 | 4.050 | 4.125 | 133,106 | +0.08(+1.85%) |
Jul 05, 2018 | 4.150 | 4.000 | 4.050 | 299,411 | -0.03(-0.61%) | |
Jul 03, 2018 | 4.075 | 4.075 | 4.075 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 4.100 | 4.150 | 4.000 | 4.075 | 489,758 | -0.02(-0.61%) |
Jun 29, 2018 | 4.200 | 4.225 | 4.100 | 4.100 | 783,496 | -0.10(-2.38%) |
Jun 28, 2018 | 4.300 | 4.400 | 4.200 | 4.200 | 437,045 | -0.10(-2.33%) |
Jun 27, 2018 | 4.050 | 4.350 | 4.050 | 4.300 | 779,646 | +0.25(+6.17%) |
Jun 26, 2018 | 3.900 | 4.100 | 3.875 | 4.050 | 386,523 | +0.20(+5.19%) |
Jun 25, 2018 | 4.000 | 4.100 | 3.800 | 3.850 | 953,009 | -0.15(-3.75%) |
Jun 22, 2018 | 4.000 | 4.150 | 3.950 | 4.000 | 1,637,086 | +0.08(+1.91%) |
Jun 21, 2018 | 4.200 | 4.250 | 3.900 | 3.925 | 1,630,509 | -0.28(-6.55%) |
Jun 20, 2018 | 4.300 | 4.350 | 4.100 | 4.200 | 784,765 | -0.12(-2.89%) |
Jun 19, 2018 | 4.350 | 4.400 | 4.250 | 4.325 | 352,636 | -0.08(-1.70%) |
Jun 18, 2018 | 4.350 | 4.400 | 4.175 | 4.400 | 520,079 | +0.05(+1.15%) |
Jun 15, 2018 | 4.700 | 4.350 | 4.350 | 1,401,244 | -0.35(-7.45%) | |
Jun 14, 2018 | 4.600 | 4.750 | 4.500 | 4.700 | 466,437 | +0.10(+2.17%) |
Jun 13, 2018 | 4.450 | 4.650 | 4.350 | 4.600 | 570,882 | +0.15(+3.37%) |
Jun 12, 2018 | 4.400 | 4.450 | 4.351 | 4.450 | 230,583 | +0.00(+0.00%) |
Jun 11, 2018 | 4.350 | 4.450 | 4.350 | 4.450 | 207,840 | +0.10(+2.30%) |
Jun 08, 2018 | 4.300 | 4.450 | 4.300 | 4.350 | 227,364 | +0.00(+0.00%) |
Jun 07, 2018 | 4.450 | 4.450 | 4.250 | 4.350 | 373,823 | -0.05(-1.14%) |
Jun 06, 2018 | 4.450 | 4.450 | 4.400 | 4.400 | 276,942 | -0.02(-0.56%) |
Jun 05, 2018 | 4.350 | 4.450 | 4.300 | 4.425 | 410,149 | +0.02(+0.57%) |
Jun 04, 2018 | 4.500 | 4.500 | 4.350 | 4.400 | 280,521 | -0.10(-2.22%) |
Jun 01, 2018 | 4.300 | 4.500 | 4.300 | 4.500 | 555,966 | +0.10(+2.27%) |
May 31, 2018 | 4.500 | 4.550 | 4.400 | 4.400 | 289,905 | -0.10(-2.22%) |
May 30, 2018 | 4.350 | 4.650 | 4.349 | 4.500 | 541,520 | +0.20(+4.65%) |
May 29, 2018 | 4.300 | 4.350 | 4.150 | 4.300 | 642,583 | -0.10(-2.27%) |
May 25, 2018 | 4.400 | 4.400 | 4.400 | 0 | -0.55(-11.11%) | |
May 24, 2018 | 5.000 | 5.050 | 4.925 | 4.950 | 279,441 | -0.10(-1.98%) |
May 23, 2018 | 4.900 | 5.100 | 4.850 | 5.050 | 241,644 | +0.15(+3.06%) |
May 22, 2018 | 4.950 | 5.000 | 4.850 | 4.900 | 255,079 | -0.10(-2.00%) |
May 21, 2018 | 5.000 | 5.050 | 4.900 | 5.000 | 298,079 | +0.00(+0.00%) |
May 18, 2018 | 4.950 | 5.100 | 4.850 | 5.000 | 510,186 | +0.10(+2.04%) |
May 17, 2018 | 4.850 | 4.925 | 4.800 | 4.900 | 255,352 | +0.10(+2.08%) |
May 16, 2018 | 4.750 | 4.900 | 4.700 | 4.800 | 405,305 | +0.10(+2.13%) |
May 15, 2018 | 4.800 | 4.825 | 4.700 | 4.700 | 425,521 | -0.10(-2.08%) |
May 14, 2018 | 4.800 | 4.900 | 4.725 | 4.800 | 331,487 | +0.05(+1.05%) |
May 11, 2018 | 4.800 | 4.800 | 4.700 | 4.750 | 246,877 | +0.00(+0.00%) |
May 10, 2018 | 4.700 | 4.900 | 4.650 | 4.750 | 334,566 | +0.10(+2.15%) |
May 09, 2018 | 4.500 | 4.700 | 4.500 | 4.650 | 389,023 | +0.15(+3.33%) |
May 08, 2018 | 4.650 | 4.650 | 4.450 | 4.500 | 429,142 | -0.15(-3.23%) |
May 07, 2018 | 4.600 | 4.700 | 4.600 | 4.650 | 251,681 | +0.05(+1.09%) |
May 04, 2018 | 4.600 | 4.750 | 4.500 | 4.600 | 639,088 | +0.00(+0.00%) |
May 03, 2018 | 4.350 | 4.600 | 4.350 | 4.600 | 692,258 | +0.32(+7.60%) |
May 02, 2018 | 4.250 | 4.400 | 4.150 | 4.275 | 739,576 | +0.00(+0.00%) |