Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.118 | 4.156 | 4.101 | 4.156 | 501,287 | +0.04(+0.93%) |
Jul 30, 2018 | 4.085 | 4.118 | 4.057 | 4.118 | 502,256 | +0.03(+0.81%) |
Jul 27, 2018 | 4.068 | 4.110 | 4.057 | 4.085 | 392,326 | +0.01(+0.27%) |
Jul 26, 2018 | 4.068 | 4.090 | 4.052 | 4.074 | 211,668 | +0.00(+0.00%) |
Jul 25, 2018 | 4.063 | 4.085 | 4.041 | 4.074 | 244,470 | +0.01(+0.27%) |
Jul 24, 2018 | 4.074 | 4.074 | 4.046 | 4.063 | 397,437 | +0.00(+0.00%) |
Jul 23, 2018 | 4.074 | 4.096 | 4.052 | 4.063 | 402,674 | -0.01(-0.13%) |
Jul 20, 2018 | 4.057 | 4.074 | 4.030 | 4.068 | 290,338 | +0.00(+0.07%) |
Jul 19, 2018 | 4.063 | 4.074 | 4.044 | 4.066 | 406,280 | +0.00(+0.07%) |
Jul 18, 2018 | 3.948 | 4.068 | 3.942 | 4.063 | 729,904 | +0.12(+3.06%) |
Jul 17, 2018 | 3.893 | 3.970 | 3.893 | 3.942 | 467,136 | +0.06(+1.48%) |
Jul 16, 2018 | 3.887 | 3.898 | 3.876 | 3.884 | 300,106 | -0.00(-0.07%) |
Jul 13, 2018 | 3.865 | 3.906 | 3.860 | 3.887 | 299,789 | +0.02(+0.57%) |
Jul 12, 2018 | 3.909 | 3.920 | 3.860 | 3.865 | 280,948 | -0.02(-0.42%) |
Jul 11, 2018 | 3.871 | 3.912 | 3.871 | 3.882 | 190,375 | +0.00(+0.00%) |
Jul 10, 2018 | 3.893 | 3.920 | 3.871 | 3.882 | 518,809 | -0.01(-0.14%) |
Jul 09, 2018 | 3.904 | 3.915 | 3.882 | 3.887 | 210,832 | -0.00(-0.07%) |
Jul 06, 2018 | 3.898 | 3.909 | 3.871 | 3.890 | 214,777 | -0.01(-0.21%) |
Jul 05, 2018 | 3.920 | 3.931 | 3.887 | 3.898 | 463,238 | -0.02(-0.56%) |
Jul 03, 2018 | 3.920 | 3.920 | 3.920 | 0 | +0.05(+1.28%) | |
Jul 02, 2018 | 3.843 | 3.876 | 3.823 | 3.871 | 358,545 | +0.02(+0.64%) |
Jun 29, 2018 | 3.821 | 3.865 | 3.813 | 3.846 | 533,897 | +0.03(+0.79%) |
Jun 28, 2018 | 3.821 | 3.871 | 3.799 | 3.816 | 578,423 | -0.02(-0.43%) |
Jun 27, 2018 | 3.865 | 3.879 | 3.838 | 3.832 | 314,205 | -0.04(-0.99%) |
Jun 26, 2018 | 3.854 | 3.882 | 3.849 | 3.871 | 290,973 | +0.02(+0.57%) |
Jun 25, 2018 | 3.893 | 3.904 | 3.843 | 3.849 | 467,389 | -0.05(-1.27%) |
Jun 22, 2018 | 3.887 | 3.948 | 3.871 | 3.898 | 498,253 | +0.02(+0.57%) |
Jun 21, 2018 | 3.931 | 3.931 | 3.865 | 3.876 | 433,382 | -0.04(-1.12%) |
Jun 20, 2018 | 3.926 | 3.931 | 3.884 | 3.920 | 437,606 | +0.01(+0.14%) |
Jun 19, 2018 | 3.909 | 3.915 | 3.893 | 3.915 | 267,554 | +0.01(+0.14%) |
Jun 18, 2018 | 3.926 | 3.948 | 3.898 | 3.909 | 361,104 | -0.02(-0.42%) |
Jun 15, 2018 | 4.019 | 4.019 | 3.926 | 711,606 | +0.01(+0.14%) | |
Jun 14, 2018 | 3.867 | 3.944 | 3.867 | 3.920 | 777,973 | +0.05(+1.24%) |
Jun 13, 2018 | 3.899 | 3.909 | 3.867 | 3.872 | 355,099 | -0.03(-0.82%) |
Jun 12, 2018 | 3.936 | 3.974 | 3.893 | 3.904 | 310,855 | -0.03(-0.82%) |
Jun 11, 2018 | 3.974 | 3.979 | 3.936 | 3.936 | 442,601 | -0.05(-1.34%) |
Jun 08, 2018 | 3.920 | 3.995 | 3.920 | 3.990 | 585,821 | +0.05(+1.36%) |
Jun 07, 2018 | 3.920 | 3.979 | 3.920 | 3.936 | 364,628 | +0.01(+0.27%) |
Jun 06, 2018 | 3.861 | 3.939 | 3.850 | 3.925 | 486,199 | +0.06(+1.52%) |
Jun 05, 2018 | 3.947 | 3.947 | 3.861 | 3.867 | 865,357 | -0.09(-2.30%) |
Jun 04, 2018 | 3.936 | 3.958 | 3.872 | 3.958 | 577,183 | +0.03(+0.82%) |
Jun 01, 2018 | 3.909 | 3.947 | 3.893 | 3.925 | 526,324 | +0.03(+0.83%) |
May 31, 2018 | 3.899 | 3.925 | 3.834 | 3.893 | 711,235 | -0.01(-0.27%) |
May 30, 2018 | 3.883 | 3.912 | 3.872 | 3.904 | 515,237 | +0.02(+0.55%) |
May 29, 2018 | 3.925 | 3.925 | 3.853 | 3.883 | 541,962 | -0.05(-1.36%) |
May 25, 2018 | 3.936 | 3.936 | 3.936 | 0 | +0.01(+0.14%) | |
May 24, 2018 | 3.904 | 3.947 | 3.856 | 3.931 | 579,295 | +0.03(+0.82%) |
May 23, 2018 | 3.872 | 3.909 | 3.851 | 3.899 | 356,414 | +0.02(+0.41%) |
May 22, 2018 | 3.861 | 3.901 | 3.850 | 3.883 | 325,069 | +0.03(+0.69%) |
May 21, 2018 | 3.861 | 3.872 | 3.834 | 3.856 | 429,130 | -0.02(-0.41%) |
May 18, 2018 | 3.867 | 3.888 | 3.824 | 3.872 | 608,806 | +0.00(+0.00%) |
May 17, 2018 | 3.845 | 3.892 | 3.845 | 3.872 | 595,401 | +0.03(+0.84%) |
May 16, 2018 | 3.786 | 3.856 | 3.781 | 3.840 | 710,059 | +0.06(+1.70%) |
May 15, 2018 | 3.781 | 3.794 | 3.765 | 3.776 | 494,167 | -0.01(-0.14%) |
May 14, 2018 | 3.759 | 3.786 | 3.733 | 3.781 | 799,848 | +0.02(+0.57%) |
May 11, 2018 | 3.711 | 3.768 | 3.711 | 3.759 | 731,649 | +0.05(+1.30%) |
May 10, 2018 | 3.647 | 3.717 | 3.647 | 3.711 | 974,686 | +0.04(+1.02%) |
May 09, 2018 | 3.636 | 3.679 | 3.626 | 3.674 | 758,226 | +0.05(+1.48%) |
May 08, 2018 | 3.561 | 3.626 | 3.556 | 3.620 | 786,807 | +0.06(+1.81%) |
May 07, 2018 | 3.577 | 3.577 | 3.551 | 3.556 | 441,208 | -0.02(-0.60%) |
May 04, 2018 | 3.567 | 3.588 | 3.561 | 3.577 | 268,923 | +0.01(+0.15%) |
May 03, 2018 | 3.588 | 3.609 | 3.567 | 3.572 | 301,838 | -0.02(-0.52%) |
May 02, 2018 | 3.615 | 3.615 | 3.577 | 3.591 | 407,270 | -0.02(-0.67%) |