Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.908 | 5.131 | 4.877 | 5.054 | 165,205 | +0.18(+3.79%) |
Jul 30, 2018 | 4.892 | 5.046 | 4.831 | 4.869 | 142,100 | -0.06(-1.25%) |
Jul 27, 2018 | 5.123 | 5.169 | 4.812 | 4.931 | 295,750 | -0.21(-4.04%) |
Jul 26, 2018 | 5.423 | 5.515 | 4.654 | 5.138 | 629,332 | -0.78(-13.13%) |
Jul 25, 2018 | 5.815 | 6.050 | 5.775 | 5.915 | 374,470 | +0.08(+1.45%) |
Jul 24, 2018 | 5.915 | 5.946 | 5.796 | 5.831 | 234,863 | -0.02(-0.39%) |
Jul 23, 2018 | 5.700 | 5.923 | 5.646 | 5.854 | 197,181 | +0.13(+2.28%) |
Jul 20, 2018 | 5.662 | 5.769 | 5.608 | 5.723 | 211,348 | +0.07(+1.22%) |
Jul 19, 2018 | 5.438 | 5.679 | 5.435 | 5.654 | 203,112 | +0.21(+3.81%) |
Jul 18, 2018 | 5.462 | 5.615 | 5.377 | 5.446 | 234,432 | -0.02(-0.28%) |
Jul 17, 2018 | 5.262 | 5.492 | 5.262 | 5.462 | 201,819 | +0.16(+3.05%) |
Jul 16, 2018 | 5.338 | 5.400 | 5.238 | 5.300 | 239,785 | -0.06(-1.15%) |
Jul 13, 2018 | 5.223 | 5.385 | 5.162 | 5.362 | 287,142 | +0.12(+2.35%) |
Jul 12, 2018 | 5.062 | 5.292 | 4.988 | 5.238 | 224,337 | +0.21(+4.13%) |
Jul 11, 2018 | 4.915 | 5.069 | 4.800 | 5.031 | 236,145 | +0.03(+0.62%) |
Jul 10, 2018 | 4.862 | 5.031 | 4.777 | 5.000 | 274,010 | +0.12(+2.36%) |
Jul 09, 2018 | 4.615 | 4.900 | 4.615 | 4.885 | 282,686 | +0.29(+6.37%) |
Jul 06, 2018 | 4.331 | 4.615 | 4.277 | 4.592 | 213,249 | +0.26(+6.04%) |
Jul 05, 2018 | 4.269 | 4.408 | 4.169 | 4.331 | 103,451 | +0.12(+2.74%) |
Jul 03, 2018 | 4.215 | 4.215 | 4.215 | 0 | -0.02(-0.54%) | |
Jul 02, 2018 | 4.046 | 4.246 | 3.962 | 4.238 | 124,468 | +0.16(+3.96%) |
Jun 29, 2018 | 3.985 | 4.085 | 3.946 | 4.077 | 122,258 | +0.12(+2.91%) |
Jun 28, 2018 | 3.969 | 4.023 | 3.892 | 3.962 | 89,250 | -0.02(-0.39%) |
Jun 27, 2018 | 4.038 | 4.131 | 3.973 | 3.977 | 117,566 | -0.07(-1.71%) |
Jun 26, 2018 | 4.154 | 4.169 | 4.023 | 4.046 | 211,931 | -0.10(-2.41%) |
Jun 25, 2018 | 4.138 | 4.177 | 4.028 | 4.146 | 242,505 | -0.01(-0.19%) |
Jun 22, 2018 | 4.062 | 4.177 | 4.038 | 4.154 | 265,099 | +0.12(+2.86%) |
Jun 21, 2018 | 4.131 | 4.154 | 4.031 | 4.038 | 153,350 | -0.09(-2.23%) |
Jun 20, 2018 | 4.169 | 4.169 | 4.046 | 4.131 | 131,934 | +0.00(+0.00%) |
Jun 19, 2018 | 4.077 | 4.162 | 3.977 | 4.131 | 130,587 | +0.01(+0.19%) |
Jun 18, 2018 | 3.931 | 4.154 | 3.923 | 4.123 | 284,065 | +0.16(+4.08%) |
Jun 15, 2018 | 3.969 | 3.892 | 3.962 | 312,335 | +0.00(+0.00%) | |
Jun 14, 2018 | 3.938 | 3.977 | 3.892 | 3.962 | 157,029 | +0.02(+0.59%) |
Jun 13, 2018 | 3.777 | 3.985 | 3.654 | 3.938 | 344,623 | +0.20(+5.35%) |
Jun 12, 2018 | 4.131 | 4.131 | 3.731 | 3.738 | 463,824 | -0.42(-10.00%) |
Jun 11, 2018 | 4.008 | 4.185 | 4.008 | 4.154 | 211,456 | +0.15(+3.85%) |
Jun 08, 2018 | 4.000 | 4.054 | 3.985 | 4.000 | 176,328 | +0.00(+0.00%) |
Jun 07, 2018 | 3.969 | 4.069 | 3.946 | 4.000 | 125,860 | +0.05(+1.17%) |
Jun 06, 2018 | 4.000 | 3.954 | 173,061 | +0.03(+0.78%) | ||
Jun 05, 2018 | 3.931 | 4.108 | 3.915 | 3.923 | 250,997 | +0.04(+0.99%) |
Jun 04, 2018 | 3.900 | 3.969 | 3.874 | 3.885 | 180,196 | -0.01(-0.20%) |
Jun 01, 2018 | 3.938 | 3.956 | 3.815 | 3.892 | 206,034 | -0.01(-0.20%) |
May 31, 2018 | 3.954 | 4.000 | 3.885 | 3.900 | 264,357 | -0.06(-1.55%) |
May 30, 2018 | 3.931 | 4.031 | 3.892 | 3.962 | 211,382 | +0.05(+1.38%) |
May 29, 2018 | 3.938 | 3.985 | 3.808 | 3.908 | 295,410 | -0.08(-2.12%) |
May 25, 2018 | 3.992 | 3.992 | 3.992 | 0 | -0.07(-1.70%) | |
May 24, 2018 | 4.108 | 4.169 | 4.023 | 4.062 | 149,190 | -0.07(-1.68%) |
May 23, 2018 | 4.238 | 4.254 | 4.062 | 4.131 | 202,867 | -0.15(-3.42%) |
May 22, 2018 | 4.285 | 4.385 | 4.231 | 4.277 | 133,086 | +0.01(+0.18%) |
May 21, 2018 | 4.269 | 4.300 | 4.200 | 4.269 | 100,379 | +0.04(+0.91%) |
May 18, 2018 | 4.192 | 4.231 | 4.131 | 4.231 | 179,380 | +0.07(+1.66%) |
May 17, 2018 | 4.269 | 4.362 | 4.146 | 4.162 | 151,715 | -0.12(-2.87%) |
May 16, 2018 | 4.185 | 4.331 | 4.127 | 4.285 | 232,134 | +0.12(+2.77%) |
May 15, 2018 | 4.285 | 4.308 | 4.119 | 4.169 | 236,061 | -0.15(-3.56%) |
May 14, 2018 | 4.531 | 4.554 | 4.323 | 4.323 | 149,838 | -0.20(-4.42%) |
May 11, 2018 | 4.546 | 4.600 | 4.515 | 4.523 | 84,788 | -0.02(-0.51%) |
May 10, 2018 | 4.554 | 4.692 | 4.508 | 4.546 | 197,988 | +0.02(+0.34%) |
May 09, 2018 | 4.431 | 4.623 | 4.431 | 4.531 | 258,826 | +0.12(+2.79%) |
May 08, 2018 | 4.423 | 4.523 | 4.408 | 4.408 | 221,939 | -0.04(-0.87%) |
May 07, 2018 | 4.385 | 4.519 | 4.385 | 4.446 | 128,909 | +0.08(+1.94%) |
May 04, 2018 | 4.185 | 4.446 | 4.108 | 4.362 | 156,299 | +0.15(+3.66%) |
May 03, 2018 | 4.254 | 4.341 | 4.072 | 4.208 | 153,233 | -0.05(-1.26%) |
May 02, 2018 | 4.192 | 4.439 | 4.192 | 4.262 | 247,318 | +0.06(+1.47%) |