Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.100 | 4.110 | 3.931 | 4.080 | 277,642 | +0.10(+2.51%) |
Jun 28, 2018 | 4.250 | 4.250 | 3.870 | 3.980 | 594,675 | +0.18(+4.74%) |
Jun 27, 2018 | 3.970 | 4.087 | 3.800 | 3.800 | 412,871 | -0.16(-4.04%) |
Jun 26, 2018 | 4.000 | 4.125 | 3.920 | 3.960 | 285,069 | -0.04(-1.00%) |
Jun 25, 2018 | 4.120 | 4.200 | 3.910 | 4.000 | 229,875 | -0.17(-4.08%) |
Jun 22, 2018 | 4.170 | 4.210 | 4.150 | 4.170 | 136,259 | +0.01(+0.24%) |
Jun 21, 2018 | 4.150 | 4.293 | 4.150 | 4.160 | 161,869 | -0.02(-0.48%) |
Jun 20, 2018 | 4.290 | 4.400 | 4.140 | 4.180 | 234,995 | +0.02(+0.48%) |
Jun 19, 2018 | 4.110 | 4.319 | 4.104 | 4.160 | 254,710 | +0.05(+1.22%) |
Jun 18, 2018 | 4.450 | 4.545 | 4.110 | 4.110 | 548,399 | -0.46(-10.07%) |
Jun 15, 2018 | 4.570 | 4.310 | 4.570 | 279,608 | +0.06(+1.33%) | |
Jun 14, 2018 | 4.400 | 4.530 | 4.220 | 4.510 | 236,757 | +0.13(+2.97%) |
Jun 13, 2018 | 4.520 | 4.520 | 4.340 | 4.380 | 163,358 | -0.13(-2.88%) |
Jun 12, 2018 | 4.480 | 4.660 | 4.460 | 4.510 | 174,132 | +0.00(+0.00%) |
Jun 11, 2018 | 4.530 | 4.550 | 4.371 | 4.510 | 273,738 | -0.03(-0.66%) |
Jun 08, 2018 | 4.500 | 4.598 | 4.380 | 4.540 | 173,905 | +0.01(+0.22%) |
Jun 07, 2018 | 4.530 | 4.599 | 4.200 | 4.530 | 395,218 | -0.07(-1.52%) |
Jun 06, 2018 | 4.440 | 4.700 | 4.230 | 4.600 | 632,606 | +0.19(+4.31%) |
Jun 05, 2018 | 4.080 | 4.450 | 4.080 | 4.410 | 416,635 | +0.31(+7.56%) |
Jun 04, 2018 | 4.160 | 4.200 | 4.030 | 4.100 | 98,643 | -0.05(-1.20%) |
Jun 01, 2018 | 4.210 | 4.250 | 4.100 | 4.150 | 142,779 | -0.01(-0.24%) |
May 31, 2018 | 4.100 | 4.298 | 4.083 | 4.160 | 238,269 | +0.05(+1.22%) |
May 30, 2018 | 4.050 | 4.130 | 3.960 | 4.110 | 296,189 | +0.12(+3.01%) |
May 29, 2018 | 3.870 | 3.990 | 3.840 | 3.990 | 176,494 | +0.08(+2.05%) |
May 25, 2018 | 3.910 | 3.910 | 3.910 | 0 | -0.06(-1.51%) | |
May 24, 2018 | 4.010 | 4.085 | 3.920 | 3.970 | 238,104 | -0.07(-1.73%) |
May 23, 2018 | 4.100 | 4.170 | 4.000 | 4.040 | 262,497 | -0.01(-0.25%) |
May 22, 2018 | 4.150 | 4.160 | 3.950 | 4.050 | 240,583 | -0.03(-0.74%) |
May 21, 2018 | 4.330 | 4.407 | 4.080 | 4.080 | 356,195 | -0.23(-5.34%) |
May 18, 2018 | 4.260 | 4.379 | 4.200 | 4.310 | 313,571 | +0.04(+0.94%) |
May 17, 2018 | 4.410 | 4.410 | 4.200 | 4.270 | 302,194 | -0.07(-1.61%) |
May 16, 2018 | 4.730 | 4.779 | 4.210 | 4.340 | 1,142,124 | -0.38(-8.05%) |
May 15, 2018 | 4.520 | 5.150 | 4.300 | 4.720 | 2,986,197 | +0.21(+4.66%) |
May 14, 2018 | 4.130 | 4.540 | 4.070 | 4.510 | 1,143,174 | +0.43(+10.54%) |
May 11, 2018 | 4.130 | 4.140 | 4.010 | 4.080 | 157,339 | -0.08(-1.92%) |
May 10, 2018 | 4.150 | 4.180 | 4.010 | 4.160 | 98,302 | +0.06(+1.46%) |
May 09, 2018 | 4.230 | 4.230 | 4.050 | 4.100 | 192,916 | -0.12(-2.84%) |
May 08, 2018 | 4.060 | 4.240 | 4.060 | 4.220 | 343,152 | +0.14(+3.43%) |
May 07, 2018 | 4.040 | 4.250 | 4.010 | 4.080 | 255,458 | +0.05(+1.24%) |
May 04, 2018 | 3.900 | 4.080 | 3.811 | 4.030 | 226,832 | +0.11(+2.81%) |
May 03, 2018 | 3.940 | 3.950 | 3.800 | 3.920 | 436,059 | -0.03(-0.76%) |
May 02, 2018 | 4.140 | 4.150 | 3.920 | 3.950 | 764,986 | -0.22(-5.28%) |
May 01, 2018 | 4.260 | 4.470 | 4.140 | 4.170 | 734,304 | -0.11(-2.57%) |
Apr 30, 2018 | 4.250 | 4.400 | 4.130 | 4.280 | 643,471 | +0.06(+1.42%) |
Apr 27, 2018 | 4.150 | 4.250 | 4.100 | 4.220 | 236,908 | +0.04(+0.96%) |
Apr 26, 2018 | 4.180 | 4.200 | 4.100 | 4.180 | 233,102 | -0.02(-0.48%) |
Apr 25, 2018 | 4.150 | 4.210 | 4.050 | 4.200 | 299,544 | +0.02(+0.48%) |
Apr 24, 2018 | 4.160 | 4.300 | 4.120 | 4.180 | 289,315 | +0.04(+0.97%) |
Apr 23, 2018 | 4.230 | 4.250 | 4.110 | 4.140 | 169,797 | -0.10(-2.36%) |
Apr 20, 2018 | 4.240 | 4.269 | 4.100 | 4.240 | 523,196 | -0.03(-0.70%) |
Apr 19, 2018 | 4.300 | 4.330 | 4.210 | 4.270 | 658,209 | -0.07(-1.61%) |
Apr 18, 2018 | 4.390 | 4.630 | 4.250 | 4.340 | 1,218,298 | +0.03(+0.70%) |
Apr 17, 2018 | 4.260 | 4.350 | 4.140 | 4.310 | 704,578 | +0.07(+1.65%) |
Apr 16, 2018 | 4.670 | 4.680 | 4.240 | 4.240 | 774,381 | -0.43(-9.21%) |
Apr 13, 2018 | 4.880 | 4.900 | 4.600 | 4.670 | 819,782 | -0.18(-3.71%) |
Apr 12, 2018 | 4.840 | 4.910 | 4.820 | 4.850 | 490,174 | +0.03(+0.62%) |
Apr 11, 2018 | 4.760 | 4.950 | 4.750 | 4.820 | 518,143 | +0.02(+0.42%) |
Apr 10, 2018 | 4.780 | 4.900 | 4.700 | 4.800 | 472,873 | +0.09(+1.91%) |
Apr 09, 2018 | 4.720 | 5.040 | 4.695 | 4.710 | 816,531 | -0.01(-0.21%) |
Apr 06, 2018 | 4.630 | 4.900 | 4.600 | 4.720 | 731,059 | -0.01(-0.21%) |
Apr 05, 2018 | 4.800 | 4.910 | 4.650 | 4.730 | 987,377 | -0.07(-1.46%) |
Apr 04, 2018 | 4.970 | 5.030 | 4.800 | 4.800 | 854,947 | -0.15(-3.03%) |
Apr 03, 2018 | 5.040 | 5.100 | 4.900 | 4.950 | 755,767 | -0.07(-1.39%) |