Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.700 | 4.889 | 4.691 | 4.780 | 141,263 | +0.06(+1.27%) |
Jul 30, 2018 | 4.870 | 4.870 | 4.620 | 4.720 | 283,414 | -0.21(-4.26%) |
Jul 27, 2018 | 5.250 | 5.250 | 4.850 | 4.930 | 403,800 | -0.32(-6.10%) |
Jul 26, 2018 | 5.170 | 5.250 | 5.110 | 5.250 | 241,696 | +0.11(+2.14%) |
Jul 25, 2018 | 4.970 | 5.150 | 4.800 | 5.140 | 452,295 | +0.21(+4.26%) |
Jul 24, 2018 | 4.990 | 4.990 | 4.820 | 4.930 | 174,229 | +0.03(+0.61%) |
Jul 23, 2018 | 4.820 | 5.000 | 4.657 | 4.900 | 300,179 | +0.10(+2.08%) |
Jul 20, 2018 | 4.800 | 4.800 | 4.620 | 4.800 | 207,863 | +0.03(+0.63%) |
Jul 19, 2018 | 4.850 | 4.850 | 4.530 | 4.770 | 366,075 | +0.00(+0.00%) |
Jul 18, 2018 | 4.850 | 5.000 | 4.300 | 4.770 | 1,575,578 | +0.32(+7.19%) |
Jul 17, 2018 | 4.080 | 4.550 | 4.050 | 4.450 | 667,023 | +0.35(+8.54%) |
Jul 16, 2018 | 4.080 | 4.140 | 4.021 | 4.100 | 112,505 | +0.02(+0.49%) |
Jul 13, 2018 | 4.100 | 4.130 | 4.020 | 4.080 | 110,432 | +0.01(+0.25%) |
Jul 12, 2018 | 4.080 | 4.150 | 4.080 | 4.070 | 166,846 | -0.02(-0.49%) |
Jul 11, 2018 | 4.100 | 4.179 | 4.025 | 4.090 | 140,860 | -0.01(-0.24%) |
Jul 10, 2018 | 4.240 | 4.240 | 4.000 | 4.100 | 202,904 | +0.09(+2.24%) |
Jul 09, 2018 | 4.050 | 4.100 | 3.950 | 4.010 | 202,935 | +0.00(+0.00%) |
Jul 06, 2018 | 3.670 | 4.080 | 3.670 | 4.010 | 208,307 | +0.29(+7.80%) |
Jul 05, 2018 | 3.720 | 3.800 | 3.680 | 3.720 | 89,642 | +0.01(+0.27%) |
Jul 03, 2018 | 3.710 | 3.710 | 3.710 | 0 | -0.16(-4.13%) | |
Jul 02, 2018 | 3.880 | 4.149 | 3.850 | 3.870 | 372,036 | +0.00(+0.00%) |
Jun 29, 2018 | 4.000 | 4.000 | 3.700 | 3.870 | 434,855 | -0.16(-3.97%) |
Jun 28, 2018 | 3.890 | 4.140 | 3.761 | 4.030 | 314,661 | +0.18(+4.68%) |
Jun 27, 2018 | 3.800 | 4.234 | 3.800 | 3.850 | 903,092 | +0.08(+2.14%) |
Jun 26, 2018 | 3.490 | 3.680 | 3.490 | 3.769 | 354,974 | +0.38(+11.19%) |
Jun 25, 2018 | 3.430 | 3.460 | 3.365 | 3.390 | 53,161 | -0.07(-2.02%) |
Jun 22, 2018 | 3.300 | 3.460 | 3.250 | 3.460 | 152,747 | +0.16(+4.85%) |
Jun 21, 2018 | 3.340 | 3.380 | 3.288 | 3.300 | 57,833 | -0.04(-1.20%) |
Jun 20, 2018 | 3.310 | 3.360 | 3.310 | 3.340 | 37,494 | +0.02(+0.60%) |
Jun 19, 2018 | 3.340 | 3.400 | 3.250 | 3.320 | 88,304 | +0.00(+0.00%) |
Jun 18, 2018 | 3.290 | 3.340 | 3.290 | 3.320 | 67,458 | +0.05(+1.53%) |
Jun 15, 2018 | 3.320 | 3.270 | 3.270 | 106,812 | -0.05(-1.51%) | |
Jun 14, 2018 | 3.310 | 3.389 | 3.310 | 3.320 | 48,840 | +0.01(+0.30%) |
Jun 13, 2018 | 3.330 | 3.370 | 3.309 | 3.310 | 121,390 | +0.00(+0.00%) |
Jun 12, 2018 | 3.370 | 3.370 | 3.300 | 3.310 | 79,236 | -0.06(-1.78%) |
Jun 11, 2018 | 3.410 | 3.430 | 3.310 | 3.370 | 138,871 | -0.04(-1.17%) |
Jun 08, 2018 | 3.440 | 3.450 | 3.380 | 3.410 | 73,145 | -0.04(-1.16%) |
Jun 07, 2018 | 3.520 | 3.520 | 3.440 | 3.450 | 68,652 | +0.01(+0.29%) |
Jun 06, 2018 | 3.430 | 3.490 | 3.420 | 3.440 | 80,029 | -0.01(-0.29%) |
Jun 05, 2018 | 3.430 | 3.450 | 3.410 | 3.450 | 43,694 | +0.04(+1.17%) |
Jun 04, 2018 | 3.450 | 3.479 | 3.410 | 3.410 | 74,711 | -0.04(-1.16%) |
Jun 01, 2018 | 3.460 | 3.560 | 3.400 | 3.450 | 114,537 | -0.02(-0.58%) |
May 31, 2018 | 3.400 | 3.500 | 3.400 | 3.470 | 77,999 | +0.05(+1.46%) |
May 30, 2018 | 3.400 | 3.460 | 3.400 | 3.420 | 34,363 | +0.03(+0.88%) |
May 29, 2018 | 3.390 | 3.420 | 3.380 | 3.390 | 28,041 | -0.02(-0.59%) |
May 25, 2018 | 3.410 | 3.410 | 3.410 | 0 | +0.03(+0.89%) | |
May 24, 2018 | 3.450 | 3.450 | 3.370 | 3.380 | 100,040 | -0.05(-1.46%) |
May 23, 2018 | 3.420 | 3.430 | 3.400 | 3.430 | 68,154 | +0.01(+0.29%) |
May 22, 2018 | 3.490 | 3.496 | 3.400 | 3.420 | 102,774 | -0.04(-1.16%) |
May 21, 2018 | 3.400 | 3.500 | 3.400 | 3.460 | 87,904 | +0.04(+1.17%) |
May 18, 2018 | 3.470 | 3.470 | 3.400 | 3.420 | 104,236 | -0.08(-2.29%) |
May 17, 2018 | 3.430 | 3.519 | 3.430 | 3.500 | 94,183 | +0.09(+2.64%) |
May 16, 2018 | 3.400 | 3.490 | 3.400 | 3.410 | 157,344 | -0.00(-0.15%) |
May 15, 2018 | 3.750 | 3.750 | 3.358 | 3.415 | 333,342 | -0.25(-6.69%) |
May 14, 2018 | 3.680 | 3.699 | 3.570 | 3.660 | 247,356 | -0.06(-1.61%) |
May 11, 2018 | 3.800 | 3.900 | 3.700 | 3.720 | 202,200 | -0.05(-1.33%) |
May 10, 2018 | 3.700 | 3.850 | 3.690 | 3.770 | 163,248 | +0.07(+1.89%) |
May 09, 2018 | 3.710 | 3.800 | 3.661 | 3.700 | 122,160 | +0.03(+0.82%) |
May 08, 2018 | 3.690 | 3.900 | 3.650 | 3.670 | 153,252 | -0.08(-2.13%) |
May 07, 2018 | 3.800 | 3.900 | 3.570 | 3.750 | 867,935 | +0.27(+7.73%) |
May 04, 2018 | 3.360 | 3.556 | 3.321 | 3.481 | 129,705 | +0.11(+3.29%) |
May 03, 2018 | 3.340 | 3.416 | 3.338 | 3.370 | 54,761 | +0.01(+0.30%) |
May 02, 2018 | 3.360 | 3.400 | 3.310 | 3.360 | 33,062 | -0.02(-0.59%) |