Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.090 | 4.170 | 4.090 | 4.170 | 13,902 | +0.08(+1.96%) |
Jul 30, 2018 | 4.140 | 4.190 | 4.090 | 4.090 | 35,909 | -0.03(-0.73%) |
Jul 27, 2018 | 4.100 | 4.210 | 4.050 | 4.120 | 54,900 | -0.03(-0.72%) |
Jul 26, 2018 | 4.220 | 4.220 | 4.150 | 4.150 | 40,784 | -0.05(-1.19%) |
Jul 25, 2018 | 4.240 | 4.240 | 4.200 | 4.200 | 16,821 | -0.01(-0.24%) |
Jul 24, 2018 | 4.240 | 4.240 | 4.210 | 4.210 | 16,587 | +0.00(+0.00%) |
Jul 23, 2018 | 4.180 | 4.240 | 4.180 | 4.210 | 36,096 | +0.03(+0.72%) |
Jul 20, 2018 | 4.200 | 4.227 | 4.180 | 4.180 | 21,794 | -0.07(-1.65%) |
Jul 19, 2018 | 4.200 | 4.292 | 4.170 | 4.250 | 56,262 | -0.14(-3.19%) |
Jul 18, 2018 | 4.350 | 4.390 | 4.250 | 4.390 | 116,969 | +0.10(+2.33%) |
Jul 17, 2018 | 4.310 | 4.350 | 4.220 | 4.290 | 111,564 | +0.04(+0.94%) |
Jul 16, 2018 | 4.300 | 4.330 | 4.250 | 4.250 | 168,150 | +0.02(+0.47%) |
Jul 13, 2018 | 4.250 | 4.289 | 4.218 | 4.230 | 31,908 | -0.01(-0.24%) |
Jul 12, 2018 | 4.240 | 4.240 | 4.150 | 4.240 | 26,544 | +0.09(+2.17%) |
Jul 11, 2018 | 4.090 | 4.150 | 4.090 | 4.150 | 9,464 | +0.04(+0.97%) |
Jul 10, 2018 | 4.130 | 4.130 | 4.050 | 4.110 | 12,512 | -0.03(-0.72%) |
Jul 09, 2018 | 4.080 | 4.200 | 4.070 | 4.140 | 15,063 | +0.09(+2.22%) |
Jul 06, 2018 | 4.027 | 4.060 | 4.027 | 4.050 | 16,984 | +0.03(+0.75%) |
Jul 05, 2018 | 3.980 | 4.079 | 3.980 | 4.020 | 9,647 | +0.05(+1.26%) |
Jul 03, 2018 | 3.970 | 3.970 | 3.970 | 0 | +0.01(+0.25%) | |
Jul 02, 2018 | 4.064 | 4.109 | 3.960 | 3.960 | 27,765 | -0.14(-3.41%) |
Jun 29, 2018 | 4.140 | 4.059 | 4.100 | 17,170 | -0.03(-0.73%) | |
Jun 28, 2018 | 4.090 | 4.148 | 4.050 | 4.130 | 42,047 | +0.12(+2.99%) |
Jun 27, 2018 | 4.000 | 4.090 | 4.000 | 4.010 | 120,365 | -0.02(-0.50%) |
Jun 26, 2018 | 4.110 | 4.170 | 4.000 | 4.030 | 107,182 | -0.14(-3.36%) |
Jun 25, 2018 | 4.550 | 4.550 | 4.070 | 4.170 | 102,179 | -0.33(-7.33%) |
Jun 22, 2018 | 4.250 | 4.500 | 4.160 | 4.500 | 76,335 | +0.34(+8.17%) |
Jun 21, 2018 | 4.173 | 4.210 | 4.130 | 4.160 | 124,650 | +0.02(+0.48%) |
Jun 20, 2018 | 4.100 | 4.189 | 4.100 | 4.140 | 25,268 | +0.04(+0.98%) |
Jun 19, 2018 | 4.210 | 4.210 | 4.100 | 4.100 | 58,876 | -0.05(-1.20%) |
Jun 18, 2018 | 4.250 | 4.250 | 4.110 | 4.150 | 17,192 | -0.10(-2.35%) |
Jun 15, 2018 | 4.250 | 3.990 | 4.250 | 117,493 | +0.09(+2.16%) | |
Jun 14, 2018 | 3.970 | 4.200 | 3.960 | 4.160 | 66,325 | +0.20(+5.05%) |
Jun 13, 2018 | 3.950 | 3.990 | 3.920 | 3.960 | 23,780 | +0.05(+1.28%) |
Jun 12, 2018 | 4.000 | 4.000 | 3.910 | 3.910 | 14,243 | -0.09(-2.25%) |
Jun 11, 2018 | 3.910 | 4.000 | 3.910 | 4.000 | 25,254 | +0.11(+2.83%) |
Jun 08, 2018 | 3.930 | 3.950 | 3.880 | 3.890 | 44,620 | -0.01(-0.26%) |
Jun 07, 2018 | 3.960 | 3.970 | 3.891 | 3.900 | 8,984 | +0.02(+0.52%) |
Jun 06, 2018 | 3.950 | 3.880 | 3.880 | 11,400 | +0.01(+0.26%) | |
Jun 05, 2018 | 3.800 | 3.900 | 3.800 | 3.870 | 12,846 | +0.04(+1.04%) |
Jun 04, 2018 | 3.850 | 3.935 | 3.819 | 3.830 | 39,146 | -0.02(-0.52%) |
Jun 01, 2018 | 3.830 | 3.860 | 3.810 | 3.850 | 2,815 | +0.01(+0.26%) |
May 31, 2018 | 3.820 | 3.840 | 3.787 | 3.840 | 10,848 | +0.05(+1.32%) |
May 30, 2018 | 3.824 | 3.850 | 3.780 | 3.790 | 35,693 | -0.02(-0.52%) |
May 29, 2018 | 3.900 | 3.900 | 3.780 | 3.810 | 14,356 | -0.08(-2.06%) |
May 25, 2018 | 3.890 | 3.890 | 3.890 | 0 | +0.10(+2.64%) | |
May 24, 2018 | 3.780 | 3.849 | 3.780 | 3.790 | 30,114 | +0.00(+0.00%) |
May 23, 2018 | 3.800 | 3.898 | 3.750 | 3.790 | 78,212 | +0.00(+0.00%) |
May 22, 2018 | 3.820 | 3.820 | 3.750 | 3.790 | 44,319 | -0.01(-0.26%) |
May 21, 2018 | 3.730 | 3.810 | 3.719 | 3.800 | 80,065 | +0.07(+1.88%) |
May 18, 2018 | 3.699 | 3.730 | 3.660 | 3.730 | 29,256 | +0.03(+0.81%) |
May 17, 2018 | 3.630 | 3.710 | 3.570 | 3.700 | 17,461 | +0.05(+1.37%) |
May 16, 2018 | 3.710 | 3.730 | 3.630 | 3.650 | 6,149 | -0.02(-0.54%) |
May 15, 2018 | 3.750 | 3.750 | 3.670 | 3.670 | 54,238 | -0.08(-2.13%) |
May 14, 2018 | 3.750 | 3.750 | 3.746 | 3.750 | 5,177 | +0.00(+0.00%) |
May 11, 2018 | 3.750 | 3.750 | 3.730 | 3.750 | 31,470 | +0.04(+1.08%) |
May 10, 2018 | 3.750 | 3.750 | 3.710 | 3.710 | 12,694 | -0.01(-0.27%) |
May 09, 2018 | 3.700 | 3.730 | 3.680 | 3.720 | 28,768 | +0.01(+0.19%) |
May 08, 2018 | 3.660 | 3.713 | 3.660 | 3.713 | 1,017 | +0.04(+1.05%) |
May 07, 2018 | 3.704 | 3.704 | 3.650 | 3.674 | 7,033 | -0.01(-0.16%) |
May 04, 2018 | 3.600 | 3.690 | 3.600 | 3.680 | 27,702 | +0.08(+2.22%) |
May 03, 2018 | 3.648 | 3.649 | 3.600 | 3.600 | 5,444 | -0.02(-0.48%) |
May 02, 2018 | 3.669 | 3.676 | 3.600 | 3.617 | 15,659 | -0.01(-0.35%) |