Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.580 | 5.600 | 5.270 | 5.340 | 41,016 | -0.22(-3.96%) |
Jul 30, 2018 | 5.420 | 5.700 | 5.420 | 5.560 | 44,304 | +0.20(+3.73%) |
Jul 27, 2018 | 5.390 | 5.390 | 5.300 | 5.360 | 18,700 | -0.02(-0.37%) |
Jul 26, 2018 | 5.470 | 5.550 | 5.380 | 5.380 | 20,689 | -0.07(-1.28%) |
Jul 25, 2018 | 5.460 | 5.580 | 5.420 | 5.450 | 32,177 | +0.01(+0.18%) |
Jul 24, 2018 | 5.790 | 5.840 | 5.430 | 5.440 | 92,136 | -0.05(-0.91%) |
Jul 23, 2018 | 5.740 | 5.894 | 5.440 | 5.490 | 78,149 | -0.13(-2.31%) |
Jul 20, 2018 | 5.590 | 5.690 | 5.570 | 5.620 | 38,093 | +0.13(+2.37%) |
Jul 19, 2018 | 5.790 | 5.790 | 5.421 | 5.490 | 66,807 | -0.18(-3.17%) |
Jul 18, 2018 | 5.800 | 5.910 | 5.619 | 5.670 | 55,669 | -0.02(-0.35%) |
Jul 17, 2018 | 5.700 | 5.888 | 5.610 | 5.690 | 59,468 | +0.01(+0.18%) |
Jul 16, 2018 | 5.990 | 5.990 | 5.570 | 5.680 | 61,952 | -0.30(-5.02%) |
Jul 13, 2018 | 5.960 | 6.020 | 5.870 | 5.980 | 30,399 | -0.01(-0.17%) |
Jul 12, 2018 | 6.000 | 6.050 | 5.960 | 5.990 | 54,546 | +0.04(+0.67%) |
Jul 11, 2018 | 6.000 | 6.090 | 5.851 | 5.950 | 59,041 | -0.05(-0.83%) |
Jul 10, 2018 | 6.090 | 6.090 | 5.950 | 6.000 | 43,331 | -0.09(-1.48%) |
Jul 09, 2018 | 6.260 | 6.381 | 6.060 | 6.090 | 70,840 | -0.17(-2.72%) |
Jul 06, 2018 | 6.250 | 6.390 | 6.200 | 6.260 | 84,350 | +0.01(+0.16%) |
Jul 05, 2018 | 6.460 | 6.490 | 6.250 | 6.250 | 95,517 | -0.23(-3.55%) |
Jul 03, 2018 | 6.480 | 6.480 | 6.480 | 0 | -0.63(-8.86%) | |
Jul 02, 2018 | 7.290 | 7.290 | 7.110 | 7.110 | 12,432 | -0.32(-4.31%) |
Jun 29, 2018 | 7.500 | 7.500 | 7.100 | 7.430 | 14,503 | +0.06(+0.81%) |
Jun 28, 2018 | 7.250 | 7.610 | 7.138 | 7.370 | 29,338 | +0.03(+0.41%) |
Jun 27, 2018 | 7.450 | 7.490 | 7.250 | 7.340 | 17,650 | -0.13(-1.74%) |
Jun 26, 2018 | 7.390 | 7.610 | 7.290 | 7.470 | 15,373 | -0.02(-0.27%) |
Jun 25, 2018 | 7.360 | 7.541 | 7.220 | 7.490 | 28,770 | -0.18(-2.35%) |
Jun 22, 2018 | 7.440 | 7.680 | 7.350 | 7.670 | 43,503 | +0.10(+1.32%) |
Jun 21, 2018 | 7.370 | 7.570 | 7.335 | 7.570 | 11,038 | +0.08(+1.07%) |
Jun 20, 2018 | 7.830 | 7.840 | 7.426 | 7.490 | 34,439 | -0.20(-2.60%) |
Jun 19, 2018 | 7.350 | 7.800 | 7.220 | 7.690 | 54,724 | +0.36(+4.91%) |
Jun 18, 2018 | 7.000 | 7.350 | 7.000 | 7.330 | 13,998 | +0.33(+4.71%) |
Jun 15, 2018 | 7.300 | 7.000 | 7.000 | 37,967 | -0.21(-2.91%) | |
Jun 14, 2018 | 7.220 | 7.500 | 7.190 | 7.210 | 17,181 | +0.01(+0.14%) |
Jun 13, 2018 | 7.510 | 7.650 | 7.130 | 7.200 | 20,419 | -0.35(-4.70%) |
Jun 12, 2018 | 7.470 | 7.590 | 7.390 | 7.555 | 18,966 | +0.04(+0.60%) |
Jun 11, 2018 | 7.700 | 7.700 | 7.510 | 7.510 | 6,571 | -0.23(-2.91%) |
Jun 08, 2018 | 7.650 | 7.815 | 7.650 | 7.735 | 6,227 | +0.14(+1.78%) |
Jun 07, 2018 | 7.860 | 7.950 | 7.490 | 7.600 | 28,263 | -0.20(-2.56%) |
Jun 06, 2018 | 7.810 | 7.850 | 7.650 | 7.800 | 19,543 | +0.02(+0.26%) |
Jun 05, 2018 | 7.810 | 7.940 | 7.660 | 7.780 | 18,840 | +0.02(+0.26%) |
Jun 04, 2018 | 7.970 | 8.070 | 7.720 | 7.760 | 27,848 | -0.23(-2.88%) |
Jun 01, 2018 | 7.980 | 8.028 | 7.900 | 7.990 | 15,551 | +0.08(+1.01%) |
May 31, 2018 | 8.260 | 8.380 | 7.850 | 7.910 | 42,426 | -0.31(-3.77%) |
May 30, 2018 | 7.200 | 8.590 | 7.200 | 8.220 | 163,928 | +1.11(+15.61%) |
May 29, 2018 | 7.300 | 7.300 | 7.000 | 7.110 | 12,877 | -0.20(-2.74%) |
May 25, 2018 | 7.310 | 7.310 | 7.310 | 0 | -0.02(-0.27%) | |
May 24, 2018 | 7.400 | 7.400 | 7.300 | 7.330 | 16,815 | -0.10(-1.35%) |
May 23, 2018 | 7.524 | 7.524 | 7.293 | 7.430 | 12,697 | -0.05(-0.67%) |
May 22, 2018 | 7.460 | 7.730 | 7.398 | 7.480 | 15,806 | +0.09(+1.22%) |
May 21, 2018 | 7.680 | 7.789 | 7.330 | 7.390 | 38,340 | -0.17(-2.25%) |
May 18, 2018 | 7.140 | 7.620 | 7.140 | 7.560 | 40,413 | +0.48(+6.78%) |
May 17, 2018 | 6.950 | 7.140 | 6.900 | 7.080 | 11,232 | +0.18(+2.61%) |
May 16, 2018 | 6.700 | 6.929 | 6.690 | 6.900 | 7,457 | +0.16(+2.37%) |
May 15, 2018 | 6.750 | 6.870 | 6.523 | 6.740 | 7,649 | -0.07(-1.03%) |
May 14, 2018 | 6.930 | 6.930 | 6.700 | 6.810 | 16,772 | -0.17(-2.44%) |
May 11, 2018 | 6.530 | 7.060 | 6.510 | 6.980 | 26,764 | +0.49(+7.55%) |
May 10, 2018 | 6.510 | 6.580 | 6.475 | 6.490 | 18,759 | +0.07(+1.09%) |
May 09, 2018 | 6.250 | 6.520 | 6.210 | 6.420 | 12,884 | +0.13(+2.07%) |
May 08, 2018 | 6.470 | 6.470 | 6.240 | 6.290 | 30,197 | -0.19(-2.93%) |
May 07, 2018 | 6.590 | 6.590 | 6.390 | 6.480 | 21,973 | -0.12(-1.82%) |
May 04, 2018 | 6.789 | 6.810 | 6.580 | 6.600 | 10,330 | -0.10(-1.49%) |
May 03, 2018 | 6.610 | 6.700 | 6.286 | 6.700 | 27,723 | +0.08(+1.21%) |
May 02, 2018 | 6.890 | 6.890 | 6.550 | 6.620 | 23,524 | -0.27(-3.92%) |