Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.310 | 6.800 | 6.280 | 6.520 | 326,039 | +0.24(+3.82%) |
Jul 30, 2018 | 6.580 | 6.860 | 6.120 | 6.280 | 767,079 | +0.19(+3.12%) |
Jul 27, 2018 | 6.000 | 6.220 | 5.690 | 6.090 | 727,700 | +0.09(+1.50%) |
Jul 26, 2018 | 5.220 | 6.290 | 5.220 | 6.000 | 2,727,020 | +1.06(+21.46%) |
Jul 25, 2018 | 4.930 | 5.040 | 4.900 | 4.940 | 173,660 | +0.00(+0.00%) |
Jul 24, 2018 | 4.950 | 5.150 | 4.870 | 4.940 | 174,492 | +0.00(+0.00%) |
Jul 23, 2018 | 4.830 | 5.060 | 4.810 | 4.940 | 119,119 | +0.10(+2.07%) |
Jul 20, 2018 | 4.810 | 4.890 | 4.800 | 4.840 | 97,794 | +0.03(+0.62%) |
Jul 19, 2018 | 4.600 | 4.820 | 4.600 | 4.810 | 92,511 | +0.20(+4.34%) |
Jul 18, 2018 | 4.820 | 4.830 | 4.600 | 4.610 | 130,970 | -0.22(-4.55%) |
Jul 17, 2018 | 4.560 | 5.000 | 4.510 | 4.830 | 303,480 | +0.24(+5.23%) |
Jul 16, 2018 | 4.650 | 4.720 | 4.440 | 4.590 | 128,869 | -0.08(-1.71%) |
Jul 13, 2018 | 4.990 | 5.160 | 4.650 | 4.670 | 463,765 | +0.14(+3.09%) |
Jul 12, 2018 | 4.420 | 4.585 | 4.400 | 4.530 | 105,013 | +0.13(+2.95%) |
Jul 11, 2018 | 4.370 | 4.450 | 4.170 | 4.400 | 110,090 | +0.01(+0.23%) |
Jul 10, 2018 | 4.390 | 4.450 | 4.300 | 4.390 | 218,630 | -0.01(-0.23%) |
Jul 09, 2018 | 4.360 | 4.410 | 4.338 | 4.400 | 248,521 | +0.00(+0.00%) |
Jul 06, 2018 | 4.600 | 4.689 | 4.370 | 4.400 | 240,449 | -0.20(-4.35%) |
Jul 05, 2018 | 4.630 | 4.680 | 4.450 | 4.600 | 112,071 | -0.01(-0.22%) |
Jul 03, 2018 | 4.610 | 4.610 | 4.610 | 0 | +0.09(+1.99%) | |
Jul 02, 2018 | 4.470 | 4.560 | 4.411 | 4.520 | 84,993 | +0.01(+0.22%) |
Jun 29, 2018 | 4.550 | 4.640 | 4.370 | 4.510 | 135,219 | -0.03(-0.66%) |
Jun 28, 2018 | 4.530 | 4.590 | 4.410 | 4.540 | 116,632 | +0.00(+0.00%) |
Jun 27, 2018 | 4.640 | 4.680 | 4.310 | 4.540 | 264,670 | -0.11(-2.37%) |
Jun 26, 2018 | 4.700 | 4.810 | 4.601 | 4.650 | 205,001 | -0.03(-0.64%) |
Jun 25, 2018 | 4.940 | 5.030 | 4.640 | 4.680 | 188,025 | -0.23(-4.68%) |
Jun 22, 2018 | 4.910 | 4.960 | 4.750 | 4.910 | 2,256,733 | +0.05(+1.03%) |
Jun 21, 2018 | 5.060 | 5.070 | 4.760 | 4.860 | 261,305 | -0.13(-2.61%) |
Jun 20, 2018 | 4.940 | 5.100 | 4.915 | 4.990 | 160,108 | +0.03(+0.60%) |
Jun 19, 2018 | 5.030 | 5.410 | 4.870 | 4.960 | 240,336 | -0.16(-3.13%) |
Jun 18, 2018 | 5.040 | 5.200 | 4.960 | 5.120 | 527,497 | +0.08(+1.59%) |
Jun 15, 2018 | 5.040 | 4.880 | 5.040 | 533,966 | +0.16(+3.28%) | |
Jun 14, 2018 | 4.790 | 4.986 | 4.700 | 4.880 | 336,713 | +0.09(+1.88%) |
Jun 13, 2018 | 4.880 | 4.890 | 4.610 | 4.790 | 268,453 | -0.06(-1.24%) |
Jun 12, 2018 | 4.690 | 5.000 | 4.650 | 4.850 | 576,275 | +0.21(+4.53%) |
Jun 11, 2018 | 4.910 | 5.150 | 4.600 | 4.640 | 677,854 | -0.10(-2.11%) |
Jun 08, 2018 | 5.250 | 5.300 | 4.600 | 4.740 | 1,502,471 | -0.04(-0.84%) |
Jun 07, 2018 | 4.960 | 5.000 | 4.760 | 4.780 | 98,774 | -0.21(-4.21%) |
Jun 06, 2018 | 5.080 | 5.110 | 4.930 | 4.990 | 44,504 | -0.05(-0.99%) |
Jun 05, 2018 | 4.990 | 5.100 | 4.782 | 5.040 | 65,318 | +0.08(+1.61%) |
Jun 04, 2018 | 5.380 | 5.415 | 4.910 | 4.960 | 133,493 | -0.43(-7.98%) |
Jun 01, 2018 | 5.490 | 5.490 | 5.360 | 5.390 | 52,665 | -0.03(-0.55%) |
May 31, 2018 | 5.230 | 5.450 | 4.770 | 5.420 | 108,739 | +0.15(+2.85%) |
May 30, 2018 | 4.990 | 5.300 | 4.990 | 5.270 | 108,782 | +0.26(+5.19%) |
May 29, 2018 | 5.310 | 5.397 | 4.760 | 5.010 | 185,710 | -0.28(-5.29%) |
May 25, 2018 | 5.290 | 5.290 | 5.290 | 0 | +0.01(+0.19%) | |
May 24, 2018 | 5.280 | 5.370 | 5.170 | 5.280 | 35,564 | +0.04(+0.76%) |
May 23, 2018 | 5.350 | 5.513 | 5.200 | 5.240 | 51,937 | -0.14(-2.60%) |
May 22, 2018 | 5.220 | 5.590 | 5.135 | 5.380 | 232,250 | +0.20(+3.86%) |
May 21, 2018 | 5.450 | 5.500 | 5.140 | 5.180 | 132,962 | -0.26(-4.78%) |
May 18, 2018 | 5.380 | 5.500 | 5.261 | 5.440 | 121,902 | +0.02(+0.37%) |
May 17, 2018 | 5.140 | 5.557 | 5.124 | 5.420 | 466,540 | +0.29(+5.65%) |
May 16, 2018 | 5.580 | 5.580 | 5.000 | 5.130 | 376,226 | -0.15(-2.84%) |
May 15, 2018 | 5.230 | 5.699 | 5.230 | 5.280 | 589,909 | +0.02(+0.38%) |
May 14, 2018 | 5.000 | 5.600 | 4.880 | 5.260 | 587,452 | +0.27(+5.41%) |
May 11, 2018 | 4.810 | 5.000 | 4.800 | 4.990 | 83,003 | +0.18(+3.74%) |
May 10, 2018 | 4.820 | 4.940 | 4.730 | 4.810 | 58,733 | +0.02(+0.42%) |
May 09, 2018 | 4.730 | 4.910 | 4.730 | 4.790 | 25,954 | +0.03(+0.63%) |
May 08, 2018 | 4.920 | 4.980 | 4.750 | 4.760 | 22,359 | -0.15(-3.05%) |
May 07, 2018 | 4.950 | 5.000 | 4.850 | 4.910 | 15,324 | -0.02(-0.41%) |
May 04, 2018 | 4.700 | 5.000 | 4.660 | 4.930 | 48,042 | +0.21(+4.45%) |
May 03, 2018 | 4.811 | 4.890 | 4.500 | 4.720 | 84,435 | -0.05(-1.05%) |
May 02, 2018 | 4.950 | 5.000 | 4.770 | 4.770 | 67,947 | -0.19(-3.83%) |