Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.520 | 3.885 | 3.520 | 3.800 | 1,058,047 | +0.27(+7.65%) |
Jul 30, 2018 | 3.650 | 3.650 | 3.520 | 3.530 | 620,237 | -0.13(-3.55%) |
Jul 27, 2018 | 4.040 | 4.110 | 3.650 | 3.660 | 1,082,500 | -0.41(-10.07%) |
Jul 26, 2018 | 4.070 | 4.195 | 3.980 | 4.070 | 898,663 | -0.02(-0.49%) |
Jul 25, 2018 | 3.720 | 4.120 | 3.710 | 4.090 | 1,143,124 | +0.35(+9.36%) |
Jul 24, 2018 | 3.870 | 3.930 | 3.660 | 3.740 | 839,444 | -0.05(-1.32%) |
Jul 23, 2018 | 3.880 | 3.740 | 3.790 | 806,992 | +0.04(+1.07%) | |
Jul 20, 2018 | 3.720 | 3.820 | 3.700 | 3.750 | 537,071 | +0.01(+0.27%) |
Jul 19, 2018 | 3.580 | 3.750 | 3.540 | 3.740 | 562,727 | +0.15(+4.18%) |
Jul 18, 2018 | 3.590 | 3.670 | 3.505 | 3.590 | 570,935 | +0.01(+0.28%) |
Jul 17, 2018 | 3.690 | 3.760 | 3.564 | 3.580 | 402,407 | -0.10(-2.72%) |
Jul 16, 2018 | 3.680 | 3.720 | 3.600 | 3.680 | 585,434 | -0.02(-0.54%) |
Jul 13, 2018 | 3.730 | 3.760 | 3.630 | 3.700 | 545,947 | -0.02(-0.54%) |
Jul 12, 2018 | 3.760 | 3.795 | 3.660 | 3.720 | 657,486 | -0.02(-0.53%) |
Jul 11, 2018 | 3.670 | 3.775 | 3.620 | 3.740 | 488,584 | +0.07(+1.91%) |
Jul 10, 2018 | 3.790 | 3.880 | 3.640 | 3.670 | 855,802 | -0.08(-2.13%) |
Jul 09, 2018 | 3.700 | 3.761 | 3.620 | 3.750 | 577,808 | +0.08(+2.18%) |
Jul 06, 2018 | 3.670 | 3.740 | 3.610 | 3.670 | 391,300 | -0.02(-0.54%) |
Jul 05, 2018 | 3.540 | 3.700 | 3.420 | 3.690 | 909,890 | +0.17(+4.83%) |
Jul 03, 2018 | 3.520 | 3.520 | 3.520 | 0 | -0.07(-1.95%) | |
Jul 02, 2018 | 3.550 | 3.650 | 3.500 | 3.590 | 782,640 | +0.04(+1.13%) |
Jun 29, 2018 | 3.520 | 3.570 | 3.480 | 3.550 | 447,656 | +0.06(+1.72%) |
Jun 28, 2018 | 3.450 | 3.510 | 3.330 | 3.490 | 866,898 | +0.04(+1.16%) |
Jun 27, 2018 | 3.650 | 3.650 | 3.440 | 3.450 | 636,441 | -0.19(-5.22%) |
Jun 26, 2018 | 3.590 | 3.660 | 3.490 | 3.640 | 724,001 | +0.03(+0.83%) |
Jun 25, 2018 | 3.780 | 3.830 | 3.440 | 3.610 | 1,396,537 | -0.22(-5.74%) |
Jun 22, 2018 | 3.940 | 3.980 | 3.639 | 3.830 | 3,574,873 | -0.09(-2.30%) |
Jun 21, 2018 | 3.980 | 4.090 | 3.760 | 3.920 | 1,430,628 | +0.01(+0.26%) |
Jun 20, 2018 | 3.900 | 3.970 | 3.730 | 3.910 | 1,911,150 | +0.07(+1.82%) |
Jun 19, 2018 | 3.560 | 3.860 | 3.500 | 3.840 | 1,456,862 | +0.28(+7.87%) |
Jun 18, 2018 | 3.390 | 3.580 | 3.360 | 3.560 | 918,110 | +0.16(+4.71%) |
Jun 15, 2018 | 3.405 | 3.250 | 3.400 | 1,202,789 | +0.07(+2.10%) | |
Jun 14, 2018 | 3.300 | 3.400 | 3.210 | 3.330 | 1,099,148 | +0.04(+1.22%) |
Jun 13, 2018 | 3.300 | 3.495 | 3.270 | 3.290 | 1,237,152 | +0.01(+0.30%) |
Jun 12, 2018 | 3.180 | 3.390 | 3.170 | 3.280 | 1,041,834 | +0.11(+3.47%) |
Jun 11, 2018 | 2.980 | 3.200 | 2.970 | 3.170 | 891,838 | +0.19(+6.38%) |
Jun 08, 2018 | 3.000 | 3.080 | 2.910 | 2.980 | 878,896 | -0.04(-1.32%) |
Jun 07, 2018 | 2.740 | 3.045 | 2.710 | 3.020 | 1,399,911 | +0.30(+11.03%) |
Jun 06, 2018 | 2.720 | 2.740 | 2.680 | 2.720 | 511,156 | +0.02(+0.74%) |
Jun 05, 2018 | 2.520 | 2.700 | 2.520 | 2.700 | 567,807 | +0.16(+6.30%) |
Jun 04, 2018 | 2.610 | 2.660 | 2.490 | 2.540 | 814,324 | -0.07(-2.68%) |
Jun 01, 2018 | 2.560 | 2.640 | 2.520 | 2.610 | 608,499 | +0.08(+3.16%) |
May 31, 2018 | 2.520 | 2.630 | 2.520 | 2.530 | 652,007 | +0.03(+1.20%) |
May 30, 2018 | 2.540 | 2.660 | 2.480 | 2.500 | 690,278 | -0.04(-1.57%) |
May 29, 2018 | 2.530 | 2.600 | 2.480 | 2.540 | 362,421 | +0.01(+0.40%) |
May 25, 2018 | 2.530 | 2.530 | 2.530 | 0 | -0.05(-1.94%) | |
May 24, 2018 | 2.640 | 2.660 | 2.570 | 2.580 | 334,408 | -0.05(-1.90%) |
May 23, 2018 | 2.600 | 2.720 | 2.560 | 2.630 | 620,646 | +0.02(+0.77%) |
May 22, 2018 | 2.640 | 2.680 | 2.590 | 2.610 | 701,322 | -0.02(-0.76%) |
May 21, 2018 | 2.630 | 2.690 | 2.590 | 2.630 | 380,016 | +0.02(+0.77%) |
May 18, 2018 | 2.700 | 2.820 | 2.610 | 2.610 | 888,697 | -0.08(-2.97%) |
May 17, 2018 | 2.470 | 2.700 | 2.470 | 2.690 | 2,274,865 | +0.21(+8.47%) |
May 16, 2018 | 2.470 | 2.510 | 2.440 | 2.480 | 516,372 | +0.01(+0.40%) |
May 15, 2018 | 2.400 | 2.490 | 2.370 | 2.470 | 521,264 | +0.05(+2.07%) |
May 14, 2018 | 2.440 | 2.480 | 2.390 | 2.420 | 617,541 | -0.03(-1.22%) |
May 11, 2018 | 2.430 | 2.470 | 2.390 | 2.450 | 845,775 | +0.00(+0.00%) |
May 10, 2018 | 2.510 | 2.590 | 2.440 | 2.450 | 948,124 | +0.00(+0.00%) |
May 09, 2018 | 2.410 | 2.475 | 2.390 | 2.450 | 921,391 | +0.04(+1.66%) |
May 08, 2018 | 2.400 | 2.500 | 2.370 | 2.410 | 579,512 | +0.00(+0.00%) |
May 07, 2018 | 2.310 | 2.480 | 2.290 | 2.410 | 1,005,136 | +0.10(+4.56%) |
May 04, 2018 | 2.330 | 2.370 | 2.285 | 2.305 | 704,962 | -0.06(-2.54%) |
May 03, 2018 | 2.300 | 2.420 | 2.210 | 2.365 | 1,934,359 | -0.31(-11.75%) |
May 02, 2018 | 2.600 | 2.720 | 2.590 | 2.680 | 948,790 | +0.09(+3.47%) |