Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.081 | 4.119 | 4.065 | 4.119 | 505,797 | +0.04(+0.93%) |
Jul 30, 2018 | 4.048 | 4.081 | 4.021 | 4.081 | 506,775 | +0.03(+0.81%) |
Jul 27, 2018 | 4.032 | 4.073 | 4.021 | 4.048 | 395,856 | +0.01(+0.27%) |
Jul 26, 2018 | 4.032 | 4.054 | 4.016 | 4.037 | 213,573 | +0.00(+0.00%) |
Jul 25, 2018 | 4.027 | 4.048 | 4.005 | 4.037 | 246,669 | +0.01(+0.27%) |
Jul 24, 2018 | 4.037 | 4.037 | 4.010 | 4.027 | 401,013 | +0.00(+0.00%) |
Jul 23, 2018 | 4.037 | 4.059 | 4.016 | 4.027 | 406,297 | -0.01(-0.13%) |
Jul 20, 2018 | 4.021 | 4.037 | 3.994 | 4.032 | 292,950 | +0.00(+0.07%) |
Jul 19, 2018 | 4.027 | 4.037 | 4.008 | 4.029 | 409,935 | +0.00(+0.07%) |
Jul 18, 2018 | 3.912 | 4.032 | 3.907 | 4.027 | 736,471 | +0.12(+3.06%) |
Jul 17, 2018 | 3.858 | 3.934 | 3.858 | 3.907 | 471,339 | +0.06(+1.48%) |
Jul 16, 2018 | 3.852 | 3.863 | 3.842 | 3.850 | 302,806 | -0.00(-0.07%) |
Jul 13, 2018 | 3.831 | 3.872 | 3.825 | 3.852 | 302,486 | +0.02(+0.57%) |
Jul 12, 2018 | 3.874 | 3.885 | 3.825 | 3.831 | 283,476 | -0.02(-0.42%) |
Jul 11, 2018 | 3.836 | 3.877 | 3.836 | 3.847 | 192,087 | +0.00(+0.00%) |
Jul 10, 2018 | 3.858 | 3.885 | 3.836 | 3.847 | 523,477 | -0.01(-0.14%) |
Jul 09, 2018 | 3.869 | 3.880 | 3.847 | 3.852 | 212,729 | -0.00(-0.07%) |
Jul 06, 2018 | 3.863 | 3.874 | 3.836 | 3.855 | 216,710 | -0.01(-0.21%) |
Jul 05, 2018 | 3.885 | 3.896 | 3.852 | 3.863 | 467,406 | -0.02(-0.56%) |
Jul 03, 2018 | 3.885 | 3.885 | 3.885 | 0 | +0.05(+1.28%) | |
Jul 02, 2018 | 3.809 | 3.842 | 3.789 | 3.836 | 361,771 | +0.02(+0.64%) |
Jun 29, 2018 | 3.787 | 3.831 | 3.779 | 3.812 | 538,701 | +0.03(+0.79%) |
Jun 28, 2018 | 3.787 | 3.836 | 3.765 | 3.782 | 583,627 | -0.02(-0.43%) |
Jun 27, 2018 | 3.831 | 3.844 | 3.804 | 3.798 | 317,032 | -0.04(-0.99%) |
Jun 26, 2018 | 3.820 | 3.847 | 3.814 | 3.836 | 293,591 | +0.02(+0.57%) |
Jun 25, 2018 | 3.858 | 3.869 | 3.809 | 3.814 | 471,595 | -0.05(-1.27%) |
Jun 22, 2018 | 3.852 | 3.912 | 3.836 | 3.863 | 502,736 | +0.02(+0.57%) |
Jun 21, 2018 | 3.896 | 3.896 | 3.831 | 3.842 | 437,282 | -0.04(-1.12%) |
Jun 20, 2018 | 3.891 | 3.896 | 3.850 | 3.885 | 441,543 | +0.01(+0.14%) |
Jun 19, 2018 | 3.874 | 3.880 | 3.858 | 3.880 | 269,961 | +0.01(+0.14%) |
Jun 18, 2018 | 3.891 | 3.912 | 3.863 | 3.874 | 364,353 | -0.02(-0.42%) |
Jun 15, 2018 | 3.983 | 3.983 | 3.891 | 718,009 | +0.01(+0.14%) | |
Jun 14, 2018 | 3.832 | 3.909 | 3.832 | 3.885 | 784,972 | +0.05(+1.24%) |
Jun 13, 2018 | 3.864 | 3.875 | 3.832 | 3.837 | 358,294 | -0.03(-0.82%) |
Jun 12, 2018 | 3.901 | 3.938 | 3.859 | 3.869 | 313,652 | -0.03(-0.82%) |
Jun 11, 2018 | 3.938 | 3.944 | 3.901 | 3.901 | 446,583 | -0.05(-1.34%) |
Jun 08, 2018 | 3.885 | 3.959 | 3.885 | 3.954 | 591,092 | +0.05(+1.36%) |
Jun 07, 2018 | 3.885 | 3.944 | 3.885 | 3.901 | 367,909 | +0.01(+0.27%) |
Jun 06, 2018 | 3.827 | 3.904 | 3.816 | 3.890 | 490,573 | +0.06(+1.52%) |
Jun 05, 2018 | 3.912 | 3.912 | 3.827 | 3.832 | 873,143 | -0.09(-2.30%) |
Jun 04, 2018 | 3.901 | 3.922 | 3.837 | 3.922 | 582,377 | +0.03(+0.82%) |
Jun 01, 2018 | 3.875 | 3.912 | 3.859 | 3.890 | 531,059 | +0.03(+0.83%) |
May 31, 2018 | 3.864 | 3.890 | 3.800 | 3.859 | 717,635 | -0.01(-0.27%) |
May 30, 2018 | 3.848 | 3.877 | 3.837 | 3.869 | 519,873 | +0.02(+0.55%) |
May 29, 2018 | 3.890 | 3.890 | 3.819 | 3.848 | 546,839 | -0.05(-1.36%) |
May 25, 2018 | 3.901 | 3.901 | 3.901 | 0 | +0.01(+0.14%) | |
May 24, 2018 | 3.869 | 3.912 | 3.821 | 3.896 | 584,507 | +0.03(+0.82%) |
May 23, 2018 | 3.837 | 3.875 | 3.817 | 3.864 | 359,621 | +0.02(+0.41%) |
May 22, 2018 | 3.827 | 3.867 | 3.816 | 3.848 | 327,994 | +0.03(+0.69%) |
May 21, 2018 | 3.827 | 3.837 | 3.800 | 3.821 | 432,991 | -0.02(-0.41%) |
May 18, 2018 | 3.832 | 3.853 | 3.790 | 3.837 | 614,284 | +0.00(+0.00%) |
May 17, 2018 | 3.811 | 3.857 | 3.811 | 3.837 | 600,758 | +0.03(+0.84%) |
May 16, 2018 | 3.752 | 3.821 | 3.747 | 3.806 | 716,448 | +0.06(+1.70%) |
May 15, 2018 | 3.747 | 3.760 | 3.731 | 3.742 | 498,613 | -0.01(-0.14%) |
May 14, 2018 | 3.726 | 3.752 | 3.699 | 3.747 | 807,045 | +0.02(+0.57%) |
May 11, 2018 | 3.678 | 3.735 | 3.678 | 3.726 | 738,232 | +0.05(+1.30%) |
May 10, 2018 | 3.614 | 3.683 | 3.614 | 3.678 | 983,455 | +0.04(+1.02%) |
May 09, 2018 | 3.604 | 3.646 | 3.593 | 3.641 | 765,048 | +0.05(+1.48%) |
May 08, 2018 | 3.530 | 3.593 | 3.524 | 3.588 | 793,886 | +0.06(+1.81%) |
May 07, 2018 | 3.545 | 3.545 | 3.519 | 3.524 | 445,178 | -0.02(-0.60%) |
May 04, 2018 | 3.535 | 3.556 | 3.530 | 3.545 | 271,343 | +0.01(+0.15%) |
May 03, 2018 | 3.556 | 3.577 | 3.535 | 3.540 | 304,554 | -0.02(-0.52%) |
May 02, 2018 | 3.583 | 3.583 | 3.545 | 3.559 | 410,934 | -0.02(-0.67%) |