Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.700 | 3.800 | 3.670 | 3.800 | 103,611 | +0.10(+2.70%) |
Jul 30, 2018 | 3.650 | 3.750 | 3.650 | 3.700 | 83,640 | +0.05(+1.37%) |
Jul 27, 2018 | 3.800 | 3.850 | 3.650 | 3.650 | 157,900 | -0.15(-3.95%) |
Jul 26, 2018 | 3.800 | 3.850 | 3.700 | 3.800 | 96,565 | +0.00(+0.00%) |
Jul 25, 2018 | 3.750 | 3.850 | 3.700 | 3.800 | 95,620 | +0.05(+1.33%) |
Jul 24, 2018 | 3.800 | 3.900 | 3.795 | 3.750 | 171,953 | -0.05(-1.32%) |
Jul 23, 2018 | 3.850 | 3.900 | 3.750 | 3.800 | 115,049 | -0.10(-2.56%) |
Jul 20, 2018 | 3.900 | 4.000 | 3.850 | 3.900 | 82,048 | +0.00(+0.00%) |
Jul 19, 2018 | 3.900 | 3.950 | 3.850 | 3.900 | 130,277 | -0.05(-1.27%) |
Jul 18, 2018 | 3.850 | 4.000 | 3.750 | 3.950 | 202,294 | +0.10(+2.60%) |
Jul 17, 2018 | 3.850 | 3.850 | 3.800 | 3.850 | 54,606 | +0.00(+0.00%) |
Jul 16, 2018 | 3.900 | 3.900 | 3.775 | 3.850 | 83,165 | +0.00(+0.00%) |
Jul 13, 2018 | 3.950 | 3.950 | 3.800 | 3.850 | 116,467 | -0.05(-1.28%) |
Jul 12, 2018 | 3.950 | 4.000 | 3.900 | 3.900 | 66,449 | -0.05(-1.27%) |
Jul 11, 2018 | 3.950 | 3.950 | 3.900 | 3.950 | 48,899 | +0.00(+0.00%) |
Jul 10, 2018 | 4.100 | 4.100 | 3.900 | 3.950 | 176,766 | -0.15(-3.66%) |
Jul 09, 2018 | 4.050 | 4.100 | 4.000 | 4.100 | 57,407 | +0.05(+1.23%) |
Jul 06, 2018 | 4.050 | 4.200 | 4.000 | 4.050 | 119,871 | +0.00(+0.00%) |
Jul 05, 2018 | 4.150 | 4.050 | 4.050 | 305,947 | -0.05(-1.22%) | |
Jul 03, 2018 | 4.100 | 4.100 | 4.100 | 0 | -0.05(-1.20%) | |
Jul 02, 2018 | 4.100 | 4.200 | 4.100 | 4.150 | 177,970 | +0.00(+0.00%) |
Jun 29, 2018 | 4.150 | 4.200 | 4.050 | 4.150 | 326,882 | +0.00(+0.00%) |
Jun 28, 2018 | 4.200 | 4.250 | 4.100 | 4.150 | 149,937 | -0.10(-2.35%) |
Jun 27, 2018 | 4.250 | 4.275 | 4.150 | 4.250 | 117,564 | +0.00(+0.00%) |
Jun 26, 2018 | 4.300 | 4.300 | 4.200 | 4.250 | 101,343 | -0.05(-1.16%) |
Jun 25, 2018 | 4.300 | 4.350 | 4.200 | 4.300 | 257,021 | -0.05(-1.15%) |
Jun 22, 2018 | 4.150 | 4.350 | 4.100 | 4.350 | 717,462 | +0.20(+4.82%) |
Jun 21, 2018 | 4.200 | 4.225 | 4.000 | 4.150 | 415,212 | -0.05(-1.19%) |
Jun 20, 2018 | 4.300 | 4.300 | 4.150 | 4.200 | 289,099 | -0.05(-1.18%) |
Jun 19, 2018 | 4.300 | 4.350 | 4.165 | 4.250 | 133,077 | -0.05(-1.16%) |
Jun 18, 2018 | 4.350 | 4.400 | 4.250 | 4.300 | 181,166 | -0.10(-2.27%) |
Jun 15, 2018 | 4.400 | 4.250 | 4.400 | 463,126 | +0.05(+1.15%) | |
Jun 14, 2018 | 4.200 | 4.395 | 4.150 | 4.350 | 443,626 | +0.15(+3.57%) |
Jun 13, 2018 | 4.150 | 4.250 | 4.125 | 4.200 | 216,164 | +0.05(+1.20%) |
Jun 12, 2018 | 4.200 | 4.250 | 4.150 | 4.150 | 160,616 | -0.05(-1.19%) |
Jun 11, 2018 | 4.100 | 4.200 | 4.100 | 4.200 | 439,895 | +0.10(+2.44%) |
Jun 08, 2018 | 4.000 | 4.150 | 4.000 | 4.100 | 109,090 | +0.05(+1.23%) |
Jun 07, 2018 | 4.000 | 4.200 | 4.000 | 4.050 | 266,013 | +0.00(+0.00%) |
Jun 06, 2018 | 3.950 | 4.100 | 3.950 | 4.050 | 293,863 | +0.10(+2.53%) |
Jun 05, 2018 | 3.800 | 4.000 | 3.800 | 3.950 | 534,106 | +0.15(+3.95%) |
Jun 04, 2018 | 3.900 | 3.925 | 3.750 | 3.800 | 463,028 | -0.05(-1.30%) |
Jun 01, 2018 | 3.850 | 3.900 | 3.800 | 3.850 | 151,441 | +0.00(+0.00%) |
May 31, 2018 | 3.900 | 3.900 | 3.850 | 3.850 | 77,327 | +0.00(+0.00%) |
May 30, 2018 | 3.900 | 3.925 | 3.800 | 3.850 | 259,592 | -0.05(-1.28%) |
May 29, 2018 | 3.900 | 3.925 | 3.850 | 3.900 | 124,482 | +0.00(+0.00%) |
May 25, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 4.000 | 4.075 | 3.900 | 3.900 | 204,898 | -0.10(-2.50%) |
May 23, 2018 | 3.950 | 4.050 | 3.950 | 4.000 | 176,607 | +0.05(+1.27%) |
May 22, 2018 | 4.000 | 4.050 | 3.900 | 3.950 | 323,417 | +0.00(+0.00%) |
May 21, 2018 | 3.900 | 4.025 | 3.855 | 3.950 | 192,298 | +0.05(+1.28%) |
May 18, 2018 | 3.950 | 3.975 | 3.850 | 3.900 | 269,529 | +0.00(+0.00%) |
May 17, 2018 | 3.900 | 4.000 | 3.900 | 3.900 | 332,744 | +0.05(+1.30%) |
May 16, 2018 | 3.900 | 4.000 | 3.825 | 3.850 | 303,241 | +0.00(+0.00%) |
May 15, 2018 | 3.800 | 4.000 | 3.800 | 3.850 | 262,636 | +0.05(+1.32%) |
May 14, 2018 | 3.800 | 3.950 | 3.800 | 3.800 | 204,234 | +0.05(+1.33%) |
May 11, 2018 | 3.800 | 3.850 | 3.750 | 3.750 | 245,808 | +0.00(+0.00%) |
May 10, 2018 | 3.800 | 3.850 | 3.700 | 3.750 | 223,802 | -0.05(-1.32%) |
May 09, 2018 | 3.750 | 3.841 | 3.750 | 3.800 | 201,416 | +0.05(+1.33%) |
May 08, 2018 | 3.600 | 3.850 | 3.600 | 3.750 | 184,718 | +0.15(+4.17%) |
May 07, 2018 | 3.700 | 3.750 | 3.600 | 3.600 | 305,595 | -0.10(-2.70%) |
May 04, 2018 | 3.650 | 3.750 | 3.650 | 3.700 | 229,476 | +0.00(+0.00%) |
May 03, 2018 | 3.650 | 3.745 | 3.600 | 3.700 | 173,770 | +0.00(+0.00%) |
May 02, 2018 | 3.650 | 3.850 | 3.550 | 3.700 | 288,110 | +0.05(+1.37%) |