Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.076 | 4.100 | 3.850 | 3.950 | 12,683 | +0.10(+2.60%) |
Jun 28, 2018 | 3.950 | 4.050 | 3.800 | 3.850 | 27,458 | -0.13(-3.15%) |
Jun 27, 2018 | 4.042 | 4.042 | 3.800 | 3.975 | 16,837 | +0.08(+1.92%) |
Jun 26, 2018 | 4.100 | 4.150 | 3.900 | 3.900 | 122,776 | -0.10(-2.50%) |
Jun 25, 2018 | 3.850 | 4.000 | 3.755 | 4.000 | 69,981 | +0.19(+5.12%) |
Jun 22, 2018 | 3.800 | 4.000 | 3.750 | 3.805 | 99,580 | +0.06(+1.63%) |
Jun 21, 2018 | 3.638 | 3.750 | 3.600 | 3.744 | 16,823 | +0.04(+1.19%) |
Jun 20, 2018 | 3.750 | 3.950 | 3.500 | 3.700 | 61,608 | -0.05(-1.33%) |
Jun 19, 2018 | 3.350 | 3.950 | 3.300 | 3.750 | 145,401 | +0.40(+11.94%) |
Jun 18, 2018 | 3.495 | 3.500 | 3.350 | 3.350 | 14,259 | +0.00(+0.00%) |
Jun 15, 2018 | 3.450 | 3.300 | 3.350 | 78,625 | +0.05(+1.52%) | |
Jun 14, 2018 | 3.300 | 3.425 | 3.150 | 3.300 | 30,714 | +0.00(+0.00%) |
Jun 13, 2018 | 3.650 | 3.669 | 3.250 | 3.300 | 43,395 | -0.25(-7.04%) |
Jun 12, 2018 | 3.300 | 3.700 | 3.257 | 3.550 | 87,517 | +0.17(+5.11%) |
Jun 11, 2018 | 3.800 | 4.100 | 3.250 | 3.377 | 434,237 | +0.38(+12.58%) |
Jun 08, 2018 | 3.200 | 3.200 | 3.000 | 3.000 | 44,452 | -0.17(-5.51%) |
Jun 07, 2018 | 3.150 | 3.200 | 3.133 | 3.175 | 2,143 | +0.07(+2.42%) |
Jun 06, 2018 | 3.109 | 3.200 | 3.100 | 3.100 | 2,540 | -0.05(-1.59%) |
Jun 05, 2018 | 3.000 | 3.150 | 3.000 | 3.150 | 2,971 | +0.15(+5.00%) |
Jun 04, 2018 | 3.150 | 3.150 | 2.930 | 3.000 | 3,907 | -0.15(-4.76%) |
Jun 01, 2018 | 3.075 | 3.150 | 3.050 | 3.150 | 1,276 | +0.15(+5.00%) |
May 31, 2018 | 2.950 | 3.200 | 2.860 | 3.000 | 17,784 | -0.10(-3.23%) |
May 30, 2018 | 3.200 | 3.200 | 3.100 | 3.100 | 2,301 | +0.00(+0.00%) |
May 29, 2018 | 3.079 | 3.150 | 3.050 | 3.100 | 2,686 | -0.05(-1.59%) |
May 25, 2018 | 3.150 | 3.150 | 3.150 | 0 | +0.15(+5.18%) | |
May 24, 2018 | 3.150 | 3.150 | 2.900 | 2.995 | 3,793 | -0.00(-0.17%) |
May 23, 2018 | 3.050 | 3.100 | 3.000 | 3.000 | 2,901 | +0.00(+0.00%) |
May 22, 2018 | 3.050 | 3.050 | 2.950 | 3.000 | 2,812 | +0.00(+0.00%) |
May 21, 2018 | 2.995 | 3.000 | 2.995 | 3.000 | 1,217 | -0.05(-1.64%) |
May 18, 2018 | 3.050 | 3.050 | 3.050 | 3.050 | 322 | +0.00(+0.00%) |
May 17, 2018 | 3.050 | 3.050 | 3.050 | 3.050 | 403 | +0.05(+1.67%) |
May 16, 2018 | 3.000 | 3.250 | 2.860 | 3.000 | 5,826 | +0.04(+1.52%) |
May 14, 2018 | 2.955 | 2.955 | 2.955 | 16 | -0.09(-3.11%) | |
May 11, 2018 | 2.800 | 3.050 | 2.800 | 3.050 | 12,894 | +0.25(+8.93%) |
May 10, 2018 | 2.800 | 2.800 | 2.800 | 2.800 | 623 | +0.00(+0.00%) |
May 09, 2018 | 2.800 | 2.800 | 2.800 | 2.800 | 398 | -0.05(-1.75%) |
May 04, 2018 | 2.850 | 2.850 | 2.850 | 8 | -0.05(-1.72%) | |
May 03, 2018 | 2.900 | 2.900 | 2.900 | 2.900 | 980 | +0.00(+0.00%) |
May 02, 2018 | 2.800 | 2.900 | 2.800 | 2.900 | 1,225 | +0.15(+5.45%) |
May 01, 2018 | 2.700 | 2.750 | 2.700 | 2.750 | 258 | -0.04(-1.61%) |
Apr 30, 2018 | 2.700 | 2.845 | 2.700 | 2.795 | 6,255 | +0.09(+3.52%) |
Apr 27, 2018 | 2.700 | 2.745 | 2.700 | 2.700 | 3,337 | +0.00(+0.00%) |
Apr 26, 2018 | 2.700 | 2.700 | 2.700 | 2.700 | 397 | +0.00(+0.00%) |
Apr 25, 2018 | 2.700 | 2.700 | 2.700 | 2.700 | 2,359 | -0.04(-1.61%) |
Apr 24, 2018 | 2.700 | 2.744 | 2.700 | 2.744 | 407 | -0.01(-0.21%) |
Apr 23, 2018 | 2.700 | 2.750 | 2.700 | 2.750 | 1,207 | +0.05(+1.85%) |
Apr 20, 2018 | 2.700 | 2.750 | 2.700 | 2.700 | 3,318 | -0.05(-1.82%) |
Apr 19, 2018 | 2.650 | 2.750 | 2.650 | 2.750 | 327 | +0.05(+1.85%) |
Apr 18, 2018 | 2.700 | 2.800 | 2.700 | 2.700 | 1,217 | -0.05(-1.82%) |
Apr 17, 2018 | 2.750 | 2.750 | 2.745 | 2.750 | 14,555 | -0.02(-0.90%) |
Apr 16, 2018 | 2.700 | 2.850 | 2.700 | 2.775 | 20,791 | +0.02(+0.91%) |
Apr 13, 2018 | 2.700 | 2.750 | 2.700 | 2.750 | 5,869 | -0.10(-3.51%) |
Apr 12, 2018 | 2.700 | 2.850 | 2.700 | 2.850 | 451 | +0.00(+0.00%) |
Apr 11, 2018 | 2.700 | 2.950 | 2.700 | 2.850 | 2,732 | +0.00(+0.00%) |
Apr 10, 2018 | 2.900 | 2.925 | 2.800 | 2.850 | 2,617 | +0.06(+1.97%) |
Apr 09, 2018 | 2.800 | 2.800 | 2.787 | 2.795 | 2,704 | -0.00(-0.18%) |
Apr 06, 2018 | 2.750 | 2.800 | 2.750 | 2.800 | 1,759 | -0.05(-1.75%) |
Apr 05, 2018 | 2.850 | 2.850 | 2.850 | 2.850 | 447 | +0.01(+0.25%) |
Apr 04, 2018 | 2.850 | 2.880 | 2.843 | 2.843 | 7,141 | -0.01(-0.25%) |
Apr 03, 2018 | 2.850 | 3.000 | 2.850 | 2.850 | 3,447 | +0.05(+1.79%) |