Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.246 | 4.257 | 4.224 | 4.235 | 86,984 | -0.01(-0.26%) |
Jul 30, 2018 | 4.235 | 4.257 | 4.224 | 4.246 | 101,911 | +0.02(+0.39%) |
Jul 27, 2018 | 4.263 | 4.268 | 4.229 | 4.229 | 107,737 | -0.03(-0.65%) |
Jul 26, 2018 | 4.274 | 4.274 | 4.241 | 4.257 | 65,801 | -0.02(-0.52%) |
Jul 25, 2018 | 4.257 | 4.279 | 4.241 | 4.279 | 76,479 | +0.04(+1.05%) |
Jul 24, 2018 | 4.285 | 4.285 | 4.235 | 4.235 | 70,845 | -0.01(-0.26%) |
Jul 23, 2018 | 4.257 | 4.257 | 4.235 | 4.246 | 102,190 | +0.01(+0.13%) |
Jul 20, 2018 | 4.268 | 4.268 | 4.229 | 4.241 | 75,456 | +0.00(+0.00%) |
Jul 19, 2018 | 4.246 | 4.246 | 4.226 | 4.241 | 40,324 | +0.00(+0.00%) |
Jul 18, 2018 | 4.246 | 4.246 | 4.224 | 4.241 | 35,447 | +0.00(+0.00%) |
Jul 17, 2018 | 4.257 | 4.257 | 4.229 | 4.241 | 81,990 | +0.01(+0.13%) |
Jul 16, 2018 | 4.274 | 4.274 | 4.225 | 4.235 | 91,665 | -0.01(-0.26%) |
Jul 13, 2018 | 4.268 | 4.268 | 4.235 | 4.246 | 49,404 | +0.00(+0.00%) |
Jul 12, 2018 | 4.241 | 4.257 | 4.229 | 4.246 | 124,480 | +0.02(+0.39%) |
Jul 11, 2018 | 4.229 | 4.229 | 4.205 | 4.229 | 102,114 | -0.01(-0.13%) |
Jul 10, 2018 | 4.218 | 4.246 | 4.218 | 4.235 | 354,853 | +0.03(+0.66%) |
Jul 09, 2018 | 4.202 | 4.213 | 4.186 | 4.207 | 116,432 | +0.02(+0.53%) |
Jul 06, 2018 | 4.218 | 4.218 | 4.157 | 4.185 | 279,390 | -0.01(-0.13%) |
Jul 05, 2018 | 4.191 | 4.196 | 4.157 | 4.191 | 246,445 | +0.01(+0.27%) |
Jul 03, 2018 | 4.180 | 4.180 | 4.180 | 0 | -0.01(-0.26%) | |
Jul 02, 2018 | 4.213 | 4.213 | 4.141 | 4.191 | 646,342 | +0.06(+1.34%) |
Jun 29, 2018 | 4.124 | 4.135 | 4.107 | 4.135 | 165,229 | +0.03(+0.68%) |
Jun 28, 2018 | 4.102 | 4.107 | 4.071 | 4.107 | 89,636 | +0.02(+0.41%) |
Jun 27, 2018 | 4.124 | 4.130 | 4.091 | 4.091 | 61,392 | -0.03(-0.67%) |
Jun 26, 2018 | 4.107 | 4.118 | 4.080 | 4.118 | 40,122 | +0.02(+0.54%) |
Jun 25, 2018 | 4.130 | 4.135 | 4.069 | 4.096 | 62,257 | -0.04(-1.07%) |
Jun 22, 2018 | 4.174 | 4.174 | 4.130 | 4.141 | 74,240 | -0.02(-0.53%) |
Jun 21, 2018 | 4.157 | 4.163 | 4.135 | 4.163 | 51,571 | +0.02(+0.40%) |
Jun 20, 2018 | 4.157 | 4.157 | 4.135 | 4.146 | 29,710 | +0.02(+0.54%) |
Jun 19, 2018 | 4.124 | 4.130 | 4.110 | 4.124 | 20,538 | -0.01(-0.27%) |
Jun 18, 2018 | 4.141 | 4.141 | 4.118 | 4.135 | 40,459 | -0.02(-0.40%) |
Jun 15, 2018 | 4.152 | 4.130 | 4.152 | 108,371 | +0.00(+0.00%) | |
Jun 14, 2018 | 4.180 | 4.180 | 4.146 | 4.152 | 86,507 | +0.00(+0.00%) |
Jun 13, 2018 | 4.168 | 4.168 | 4.136 | 4.152 | 95,707 | +0.01(+0.13%) |
Jun 12, 2018 | 4.141 | 4.157 | 4.130 | 4.146 | 86,074 | +0.01(+0.13%) |
Jun 11, 2018 | 4.136 | 4.141 | 4.119 | 4.141 | 89,317 | +0.02(+0.53%) |
Jun 08, 2018 | 4.141 | 4.141 | 4.108 | 4.119 | 59,167 | -0.03(-0.65%) |
Jun 07, 2018 | 4.114 | 4.146 | 4.103 | 4.146 | 75,736 | +0.04(+0.92%) |
Jun 06, 2018 | 4.108 | 4.108 | 70,836 | +0.03(+0.66%) | ||
Jun 05, 2018 | 4.070 | 4.087 | 4.070 | 4.081 | 87,192 | +0.02(+0.40%) |
Jun 04, 2018 | 4.060 | 4.081 | 4.043 | 4.065 | 129,649 | +0.01(+0.27%) |
Jun 01, 2018 | 4.043 | 4.060 | 4.038 | 4.054 | 33,800 | +0.04(+0.94%) |
May 31, 2018 | 4.054 | 4.054 | 4.016 | 4.016 | 85,469 | -0.04(-1.07%) |
May 30, 2018 | 4.038 | 4.060 | 4.022 | 4.060 | 177,787 | +0.02(+0.40%) |
May 29, 2018 | 4.054 | 4.055 | 4.016 | 4.043 | 71,393 | -0.03(-0.67%) |
May 25, 2018 | 4.070 | 4.070 | 4.070 | 0 | +0.00(+0.07%) | |
May 24, 2018 | 4.076 | 4.078 | 4.060 | 4.068 | 28,117 | -0.01(-0.33%) |
May 23, 2018 | 4.087 | 4.087 | 4.060 | 4.081 | 91,323 | +0.00(+0.00%) |
May 22, 2018 | 4.103 | 4.103 | 4.081 | 4.081 | 55,355 | +0.01(+0.13%) |
May 21, 2018 | 4.049 | 4.087 | 4.049 | 4.076 | 91,072 | +0.02(+0.40%) |
May 18, 2018 | 4.070 | 4.076 | 4.054 | 4.060 | 25,182 | -0.01(-0.13%) |
May 17, 2018 | 4.065 | 4.070 | 4.060 | 4.065 | 19,230 | +0.01(+0.27%) |
May 16, 2018 | 4.049 | 4.060 | 4.049 | 4.054 | 36,886 | -0.02(-0.53%) |
May 15, 2018 | 4.038 | 4.076 | 4.038 | 4.076 | 95,677 | +0.03(+0.67%) |
May 14, 2018 | 4.038 | 4.065 | 4.038 | 4.049 | 49,914 | -0.01(-0.13%) |
May 11, 2018 | 4.038 | 4.060 | 4.038 | 4.054 | 62,582 | +0.01(+0.27%) |
May 10, 2018 | 4.038 | 4.043 | 4.027 | 4.043 | 48,919 | +0.03(+0.81%) |
May 09, 2018 | 3.984 | 4.016 | 3.984 | 4.011 | 26,357 | +0.03(+0.68%) |
May 08, 2018 | 3.962 | 3.995 | 3.962 | 3.984 | 198,877 | +0.03(+0.68%) |
May 07, 2018 | 3.967 | 4.000 | 3.957 | 3.957 | 90,063 | -0.01(-0.14%) |
May 04, 2018 | 3.924 | 3.978 | 3.919 | 3.962 | 94,018 | +0.02(+0.50%) |
May 03, 2018 | 3.951 | 3.951 | 3.908 | 3.942 | 121,140 | -0.02(-0.50%) |
May 02, 2018 | 3.951 | 3.976 | 3.951 | 3.962 | 181,500 | -0.02(-0.41%) |