Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.200 | 4.220 | 4.070 | 4.180 | 109,592 | -0.03(-0.71%) |
Jul 30, 2018 | 4.250 | 4.290 | 4.200 | 4.210 | 118,564 | -0.04(-0.94%) |
Jul 27, 2018 | 4.400 | 4.400 | 4.210 | 4.250 | 188,000 | -0.15(-3.41%) |
Jul 26, 2018 | 4.370 | 4.439 | 4.340 | 4.400 | 111,375 | +0.05(+1.15%) |
Jul 25, 2018 | 4.410 | 4.430 | 4.320 | 4.350 | 147,796 | -0.04(-0.91%) |
Jul 24, 2018 | 4.420 | 4.500 | 4.330 | 4.390 | 136,855 | +0.01(+0.23%) |
Jul 23, 2018 | 4.380 | 4.500 | 4.320 | 4.380 | 200,127 | +0.00(+0.00%) |
Jul 20, 2018 | 4.400 | 4.500 | 4.340 | 4.380 | 130,645 | +0.00(+0.00%) |
Jul 19, 2018 | 4.350 | 4.390 | 4.280 | 4.380 | 105,636 | +0.02(+0.46%) |
Jul 18, 2018 | 4.680 | 4.680 | 4.076 | 4.360 | 911,949 | -0.32(-6.84%) |
Jul 17, 2018 | 4.279 | 4.860 | 4.279 | 4.680 | 2,632,912 | +0.54(+13.04%) |
Jul 16, 2018 | 4.330 | 4.340 | 4.140 | 4.140 | 245,483 | -0.20(-4.61%) |
Jul 13, 2018 | 4.310 | 4.360 | 4.260 | 4.340 | 63,979 | +0.03(+0.70%) |
Jul 12, 2018 | 4.390 | 4.450 | 4.260 | 4.310 | 147,332 | -0.05(-1.15%) |
Jul 11, 2018 | 4.280 | 4.640 | 4.270 | 4.360 | 448,136 | +0.01(+0.23%) |
Jul 10, 2018 | 4.420 | 4.650 | 4.311 | 4.350 | 248,280 | -0.08(-1.81%) |
Jul 09, 2018 | 4.680 | 4.680 | 4.370 | 4.430 | 226,661 | -0.20(-4.32%) |
Jul 06, 2018 | 4.750 | 4.870 | 4.610 | 4.630 | 296,617 | -0.05(-1.07%) |
Jul 05, 2018 | 4.510 | 4.920 | 4.430 | 4.680 | 622,198 | +0.21(+4.70%) |
Jul 03, 2018 | 4.470 | 4.470 | 4.470 | 0 | +0.22(+5.18%) | |
Jul 02, 2018 | 4.080 | 4.270 | 4.020 | 4.250 | 249,555 | +0.17(+4.17%) |
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%) |