Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.360 | 4.410 | 4.277 | 4.319 | 56,733 | -0.06(-1.33%) |
Jul 30, 2018 | 4.527 | 4.527 | 4.327 | 4.377 | 117,963 | -0.20(-4.36%) |
Jul 27, 2018 | 4.709 | 4.709 | 4.522 | 4.576 | 92,226 | -0.17(-3.67%) |
Jul 26, 2018 | 4.776 | 4.518 | 4.751 | 55,456 | +0.17(+3.62%) | |
Jul 25, 2018 | 4.925 | 4.975 | 4.568 | 4.585 | 182,528 | -0.37(-7.54%) |
Jul 24, 2018 | 5.091 | 5.091 | 4.826 | 4.958 | 75,113 | -0.12(-2.45%) |
Jul 23, 2018 | 5.050 | 5.108 | 5.050 | 5.083 | 46,923 | +0.02(+0.33%) |
Jul 20, 2018 | 5.083 | 5.091 | 5.000 | 5.066 | 43,852 | -0.03(-0.65%) |
Jul 19, 2018 | 5.000 | 5.141 | 4.941 | 5.100 | 51,689 | +0.08(+1.66%) |
Jul 18, 2018 | 5.083 | 5.125 | 4.992 | 5.017 | 78,094 | -0.05(-0.98%) |
Jul 17, 2018 | 4.958 | 5.108 | 4.934 | 5.066 | 55,277 | +0.11(+2.18%) |
Jul 16, 2018 | 5.033 | 5.141 | 4.884 | 4.958 | 210,006 | -0.02(-0.33%) |
Jul 13, 2018 | 5.125 | 5.125 | 4.958 | 4.975 | 77,692 | -0.15(-2.92%) |
Jul 12, 2018 | 5.191 | 5.233 | 5.083 | 5.125 | 153,466 | -0.07(-1.28%) |
Jul 11, 2018 | 4.925 | 5.282 | 4.788 | 5.191 | 320,240 | +0.26(+5.22%) |
Jul 10, 2018 | 5.075 | 5.083 | 4.925 | 4.934 | 171,551 | -0.07(-1.49%) |
Jul 09, 2018 | 5.025 | 5.141 | 4.893 | 5.008 | 239,463 | +0.11(+2.20%) |
Jul 06, 2018 | 4.801 | 4.909 | 4.718 | 4.900 | 133,955 | +0.12(+2.61%) |
Jul 05, 2018 | 4.776 | 4.842 | 4.618 | 4.776 | 181,174 | +0.02(+0.52%) |
Jul 03, 2018 | 4.751 | 4.751 | 4.751 | 0 | +0.23(+5.15%) | |
Jul 02, 2018 | 4.111 | 4.568 | 4.111 | 4.518 | 102,676 | +0.40(+9.68%) |
Jun 29, 2018 | 4.070 | 4.194 | 3.995 | 4.120 | 44,005 | +0.02(+0.61%) |
Jun 28, 2018 | 4.228 | 4.228 | 4.012 | 4.095 | 158,343 | -0.12(-2.76%) |
Jun 27, 2018 | 4.219 | 4.360 | 4.194 | 4.211 | 74,294 | -0.02(-0.59%) |
Jun 26, 2018 | 4.095 | 4.319 | 4.078 | 4.236 | 72,493 | +0.15(+3.66%) |
Jun 25, 2018 | 4.311 | 4.452 | 4.061 | 4.086 | 119,921 | -0.23(-5.38%) |
Jun 22, 2018 | 4.219 | 4.585 | 4.219 | 4.319 | 1,630,943 | +0.09(+2.16%) |
Jun 21, 2018 | 4.211 | 4.335 | 4.178 | 4.228 | 109,706 | +0.03(+0.79%) |
Jun 20, 2018 | 4.286 | 4.318 | 4.169 | 4.194 | 113,630 | -0.09(-2.13%) |
Jun 19, 2018 | 4.269 | 4.360 | 4.236 | 4.286 | 83,461 | +0.02(+0.39%) |
Jun 18, 2018 | 4.244 | 4.302 | 4.178 | 4.269 | 66,272 | +0.02(+0.59%) |
Jun 15, 2018 | 4.286 | 4.194 | 4.244 | 86,292 | +0.05(+1.19%) | |
Jun 14, 2018 | 4.327 | 4.327 | 4.070 | 4.194 | 82,686 | -0.13(-3.07%) |
Jun 13, 2018 | 4.269 | 4.360 | 4.170 | 4.327 | 76,949 | +0.05(+1.16%) |
Jun 12, 2018 | 4.360 | 4.410 | 4.269 | 4.277 | 61,428 | -0.11(-2.46%) |
Jun 11, 2018 | 4.294 | 4.402 | 4.236 | 4.385 | 66,471 | +0.10(+2.33%) |
Jun 08, 2018 | 4.377 | 4.377 | 4.286 | 4.286 | 92,997 | -0.08(-1.90%) |
Jun 07, 2018 | 4.410 | 4.269 | 4.369 | 55,161 | +0.08(+1.94%) | |
Jun 06, 2018 | 4.236 | 4.286 | 86,888 | -0.17(-3.91%) | ||
Jun 05, 2018 | 4.377 | 4.502 | 4.377 | 4.460 | 46,521 | +0.09(+2.09%) |
Jun 04, 2018 | 4.518 | 4.518 | 4.344 | 4.369 | 61,427 | -0.11(-2.41%) |
Jun 01, 2018 | 4.643 | 4.681 | 4.394 | 4.477 | 78,934 | -0.16(-3.41%) |
May 31, 2018 | 4.734 | 4.843 | 4.626 | 4.635 | 77,800 | -0.08(-1.76%) |
May 30, 2018 | 4.543 | 4.751 | 4.477 | 4.718 | 124,921 | +0.22(+4.80%) |
May 29, 2018 | 4.502 | 4.527 | 4.427 | 4.502 | 97,392 | +0.11(+2.46%) |
May 25, 2018 | 4.394 | 4.394 | 4.394 | 0 | +0.11(+2.52%) | |
May 24, 2018 | 4.327 | 4.360 | 4.252 | 4.286 | 35,550 | -0.05(-1.15%) |
May 23, 2018 | 4.360 | 4.402 | 4.336 | 4.336 | 44,233 | -0.01(-0.19%) |
May 22, 2018 | 4.352 | 4.402 | 4.319 | 4.344 | 31,245 | -0.01(-0.19%) |
May 21, 2018 | 4.394 | 4.576 | 4.319 | 4.352 | 91,830 | -0.05(-1.13%) |
May 18, 2018 | 4.460 | 4.460 | 4.377 | 4.402 | 73,555 | -0.02(-0.56%) |
May 17, 2018 | 4.419 | 4.485 | 4.344 | 4.427 | 99,328 | +0.02(+0.57%) |
May 16, 2018 | 4.277 | 4.427 | 4.277 | 4.402 | 63,324 | +0.15(+3.52%) |
May 15, 2018 | 4.203 | 4.302 | 4.153 | 4.252 | 26,992 | +0.05(+1.19%) |
May 14, 2018 | 4.302 | 4.460 | 4.194 | 4.203 | 130,484 | -0.07(-1.65%) |
May 11, 2018 | 4.298 | 4.331 | 4.273 | 4.273 | 75,047 | -0.02(-0.38%) |
May 10, 2018 | 4.224 | 4.322 | 4.200 | 4.290 | 56,555 | +0.09(+2.14%) |
May 09, 2018 | 4.019 | 4.290 | 3.938 | 4.200 | 71,801 | +0.18(+4.48%) |
May 08, 2018 | 4.322 | 4.322 | 3.979 | 4.019 | 121,478 | -0.30(-7.01%) |
May 07, 2018 | 4.273 | 4.425 | 4.213 | 4.322 | 133,935 | +0.12(+2.92%) |
May 04, 2018 | 3.938 | 4.240 | 3.929 | 4.200 | 88,818 | +0.26(+6.65%) |
May 03, 2018 | 3.798 | 4.249 | 3.733 | 3.938 | 237,772 | +0.25(+6.65%) |
May 02, 2018 | 3.512 | 3.725 | 3.512 | 3.692 | 50,730 | +0.18(+5.13%) |