Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.341 | 4.391 | 4.258 | 4.300 | 56,988 | -0.06(-1.33%) |
Jul 30, 2018 | 4.506 | 4.506 | 4.308 | 4.357 | 118,493 | -0.20(-4.36%) |
Jul 27, 2018 | 4.688 | 4.688 | 4.502 | 4.556 | 92,641 | -0.17(-3.67%) |
Jul 26, 2018 | 4.754 | 4.498 | 4.730 | 55,705 | +0.17(+3.62%) | |
Jul 25, 2018 | 4.903 | 4.953 | 4.548 | 4.564 | 183,348 | -0.37(-7.54%) |
Jul 24, 2018 | 5.069 | 5.069 | 4.804 | 4.936 | 75,450 | -0.12(-2.45%) |
Jul 23, 2018 | 5.027 | 5.085 | 5.027 | 5.060 | 47,134 | +0.02(+0.33%) |
Jul 20, 2018 | 5.060 | 5.069 | 4.977 | 5.044 | 44,049 | -0.03(-0.65%) |
Jul 19, 2018 | 4.978 | 5.118 | 4.919 | 5.077 | 51,921 | +0.08(+1.66%) |
Jul 18, 2018 | 5.060 | 5.102 | 4.969 | 4.994 | 78,444 | -0.05(-0.98%) |
Jul 17, 2018 | 4.936 | 5.085 | 4.911 | 5.044 | 55,525 | +0.11(+2.18%) |
Jul 16, 2018 | 5.011 | 5.118 | 4.862 | 4.936 | 210,949 | -0.02(-0.33%) |
Jul 13, 2018 | 5.102 | 5.102 | 4.936 | 4.953 | 78,041 | -0.15(-2.92%) |
Jul 12, 2018 | 5.168 | 5.209 | 5.060 | 5.102 | 154,155 | -0.07(-1.28%) |
Jul 11, 2018 | 4.903 | 5.259 | 4.767 | 5.168 | 321,678 | +0.26(+5.22%) |
Jul 10, 2018 | 5.052 | 5.060 | 4.903 | 4.911 | 172,322 | -0.07(-1.49%) |
Jul 09, 2018 | 5.002 | 5.118 | 4.871 | 4.986 | 240,539 | +0.11(+2.20%) |
Jul 06, 2018 | 4.779 | 4.887 | 4.696 | 4.878 | 134,556 | +0.12(+2.61%) |
Jul 05, 2018 | 4.754 | 4.821 | 4.597 | 4.754 | 181,987 | +0.02(+0.52%) |
Jul 03, 2018 | 4.730 | 4.730 | 4.730 | 0 | +0.23(+5.15%) | |
Jul 02, 2018 | 4.093 | 4.548 | 4.093 | 4.498 | 103,137 | +0.40(+9.68%) |
Jun 29, 2018 | 4.052 | 4.176 | 3.978 | 4.101 | 44,202 | +0.02(+0.61%) |
Jun 28, 2018 | 4.209 | 4.209 | 3.994 | 4.076 | 159,054 | -0.12(-2.76%) |
Jun 27, 2018 | 4.200 | 4.341 | 4.176 | 4.192 | 74,628 | -0.02(-0.59%) |
Jun 26, 2018 | 4.076 | 4.300 | 4.060 | 4.217 | 72,818 | +0.15(+3.66%) |
Jun 25, 2018 | 4.291 | 4.432 | 4.043 | 4.068 | 120,459 | -0.23(-5.38%) |
Jun 22, 2018 | 4.200 | 4.564 | 4.200 | 4.300 | 1,638,267 | +0.09(+2.16%) |
Jun 21, 2018 | 4.192 | 4.316 | 4.159 | 4.209 | 110,199 | +0.03(+0.79%) |
Jun 20, 2018 | 4.267 | 4.299 | 4.151 | 4.176 | 114,140 | -0.09(-2.13%) |
Jun 19, 2018 | 4.250 | 4.341 | 4.217 | 4.267 | 83,836 | +0.02(+0.39%) |
Jun 18, 2018 | 4.225 | 4.283 | 4.159 | 4.250 | 66,569 | +0.02(+0.59%) |
Jun 15, 2018 | 4.267 | 4.176 | 4.225 | 86,679 | +0.05(+1.19%) | |
Jun 14, 2018 | 4.308 | 4.308 | 4.052 | 4.176 | 83,057 | -0.13(-3.07%) |
Jun 13, 2018 | 4.250 | 4.341 | 4.151 | 4.308 | 77,294 | +0.05(+1.17%) |
Jun 12, 2018 | 4.341 | 4.391 | 4.250 | 4.258 | 61,704 | -0.11(-2.46%) |
Jun 11, 2018 | 4.275 | 4.382 | 4.217 | 4.366 | 66,770 | +0.10(+2.33%) |
Jun 08, 2018 | 4.357 | 4.357 | 4.267 | 4.267 | 93,415 | -0.08(-1.90%) |
Jun 07, 2018 | 4.391 | 4.250 | 4.349 | 55,409 | +0.08(+1.94%) | |
Jun 06, 2018 | 4.217 | 4.267 | 87,278 | -0.17(-3.91%) | ||
Jun 05, 2018 | 4.357 | 4.482 | 4.357 | 4.440 | 46,730 | +0.09(+2.09%) |
Jun 04, 2018 | 4.498 | 4.498 | 4.324 | 4.349 | 61,703 | -0.11(-2.41%) |
Jun 01, 2018 | 4.622 | 4.660 | 4.374 | 4.457 | 79,289 | -0.16(-3.40%) |
May 31, 2018 | 4.713 | 4.821 | 4.606 | 4.614 | 78,149 | -0.08(-1.76%) |
May 30, 2018 | 4.523 | 4.730 | 4.457 | 4.696 | 125,482 | +0.21(+4.80%) |
May 29, 2018 | 4.482 | 4.506 | 4.407 | 4.482 | 97,829 | +0.11(+2.46%) |
May 25, 2018 | 4.374 | 4.374 | 4.374 | 0 | +0.11(+2.52%) | |
May 24, 2018 | 4.308 | 4.341 | 4.233 | 4.267 | 35,710 | -0.05(-1.15%) |
May 23, 2018 | 4.341 | 4.382 | 4.316 | 4.316 | 44,432 | -0.01(-0.19%) |
May 22, 2018 | 4.333 | 4.382 | 4.300 | 4.324 | 31,385 | -0.01(-0.19%) |
May 21, 2018 | 4.374 | 4.556 | 4.300 | 4.333 | 92,243 | -0.05(-1.13%) |
May 18, 2018 | 4.440 | 4.440 | 4.357 | 4.382 | 73,885 | -0.02(-0.56%) |
May 17, 2018 | 4.399 | 4.465 | 4.324 | 4.407 | 99,774 | +0.02(+0.57%) |
May 16, 2018 | 4.258 | 4.407 | 4.258 | 4.382 | 63,609 | +0.15(+3.52%) |
May 15, 2018 | 4.184 | 4.283 | 4.134 | 4.233 | 27,113 | +0.05(+1.19%) |
May 14, 2018 | 4.283 | 4.440 | 4.176 | 4.184 | 131,070 | -0.07(-1.65%) |
May 11, 2018 | 4.279 | 4.311 | 4.254 | 4.254 | 75,384 | -0.02(-0.38%) |
May 10, 2018 | 4.205 | 4.303 | 4.181 | 4.270 | 56,809 | +0.09(+2.14%) |
May 09, 2018 | 4.001 | 4.270 | 3.920 | 4.181 | 72,124 | +0.18(+4.48%) |
May 08, 2018 | 4.303 | 4.303 | 3.961 | 4.001 | 122,024 | -0.30(-7.01%) |
May 07, 2018 | 4.254 | 4.405 | 4.194 | 4.303 | 134,536 | +0.12(+2.92%) |
May 04, 2018 | 3.920 | 4.222 | 3.912 | 4.181 | 89,217 | +0.26(+6.65%) |
May 03, 2018 | 3.781 | 4.230 | 3.717 | 3.920 | 238,840 | +0.24(+6.65%) |
May 02, 2018 | 3.496 | 3.708 | 3.496 | 3.675 | 50,957 | +0.18(+5.13%) |