Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.560 | 4.920 | 4.520 | 4.720 | 78,278 | +0.16(+3.51%) |
Jul 30, 2018 | 4.480 | 4.720 | 4.480 | 4.560 | 39,650 | -0.04(-0.87%) |
Jul 27, 2018 | 4.960 | 4.960 | 4.600 | 4.600 | 18,625 | -0.40(-8.00%) |
Jul 26, 2018 | 5.000 | 4.800 | 5.000 | 44,252 | +0.20(+4.17%) | |
Jul 25, 2018 | 4.800 | 5.040 | 4.800 | 4.800 | 53,274 | -0.20(-4.00%) |
Jul 24, 2018 | 5.040 | 5.280 | 5.000 | 5.000 | 41,231 | -0.08(-1.57%) |
Jul 23, 2018 | 5.360 | 5.360 | 5.000 | 5.080 | 29,651 | -0.21(-3.99%) |
Jul 20, 2018 | 5.240 | 5.342 | 5.200 | 5.291 | 24,672 | +0.01(+0.23%) |
Jul 19, 2018 | 5.320 | 5.400 | 5.160 | 5.279 | 46,104 | -0.00(-0.02%) |
Jul 18, 2018 | 5.280 | 5.400 | 5.040 | 5.280 | 71,615 | -0.04(-0.75%) |
Jul 17, 2018 | 5.520 | 5.600 | 5.040 | 5.320 | 444,590 | -0.60(-10.14%) |
Jul 16, 2018 | 5.760 | 8.160 | 5.480 | 5.920 | 6,168,921 | +1.56(+35.78%) |
Jul 13, 2018 | 4.360 | 4.360 | 4.200 | 4.360 | 8,803 | +0.12(+2.83%) |
Jul 12, 2018 | 4.280 | 4.360 | 4.120 | 4.240 | 8,208 | -0.12(-2.75%) |
Jul 11, 2018 | 4.240 | 4.360 | 4.120 | 4.360 | 10,598 | +0.12(+2.83%) |
Jul 10, 2018 | 4.360 | 4.360 | 4.160 | 4.240 | 9,558 | +0.00(+0.00%) |
Jul 09, 2018 | 4.280 | 4.400 | 4.200 | 4.240 | 12,295 | +0.04(+0.95%) |
Jul 06, 2018 | 4.200 | 4.356 | 4.160 | 4.200 | 14,551 | +0.00(+0.00%) |
Jul 05, 2018 | 4.120 | 4.240 | 4.080 | 4.200 | 13,078 | +0.12(+2.94%) |
Jul 03, 2018 | 4.080 | 4.080 | 4.080 | 0 | +0.24(+6.25%) | |
Jul 02, 2018 | 3.989 | 4.200 | 3.720 | 3.840 | 12,903 | -0.12(-3.02%) |
Jun 29, 2018 | 3.920 | 3.960 | 3.840 | 3.960 | 24,078 | +0.12(+3.11%) |
Jun 28, 2018 | 3.800 | 3.840 | 3.720 | 3.840 | 8,190 | +0.09(+2.37%) |
Jun 27, 2018 | 4.120 | 4.120 | 3.720 | 3.751 | 46,355 | -0.41(-9.83%) |
Jun 26, 2018 | 4.200 | 4.200 | 4.120 | 4.160 | 14,386 | +0.04(+0.97%) |
Jun 25, 2018 | 4.160 | 4.240 | 4.040 | 4.120 | 28,468 | -0.12(-2.83%) |
Jun 22, 2018 | 4.320 | 4.320 | 4.200 | 4.240 | 7,804 | -0.08(-1.85%) |
Jun 21, 2018 | 4.280 | 4.364 | 4.280 | 4.320 | 6,312 | +0.04(+0.93%) |
Jun 20, 2018 | 4.320 | 4.400 | 4.280 | 4.280 | 4,992 | -0.12(-2.73%) |
Jun 19, 2018 | 4.440 | 4.600 | 4.200 | 4.400 | 14,536 | +0.12(+2.80%) |
Jun 18, 2018 | 4.440 | 4.440 | 4.240 | 4.280 | 10,641 | -0.12(-2.73%) |
Jun 15, 2018 | 4.440 | 4.440 | 4.400 | 9,844 | -0.04(-0.90%) | |
Jun 14, 2018 | 4.680 | 4.680 | 4.400 | 4.440 | 10,623 | -0.04(-0.89%) |
Jun 13, 2018 | 4.680 | 4.680 | 4.480 | 4.480 | 8,994 | -0.20(-4.27%) |
Jun 12, 2018 | 4.560 | 4.760 | 4.560 | 4.680 | 20,186 | +0.16(+3.54%) |
Jun 11, 2018 | 4.560 | 4.650 | 4.480 | 4.520 | 7,127 | -0.12(-2.59%) |
Jun 08, 2018 | 4.560 | 4.668 | 4.480 | 4.640 | 22,615 | +0.16(+3.57%) |
Jun 07, 2018 | 4.640 | 4.836 | 4.400 | 4.480 | 22,973 | +0.08(+1.82%) |
Jun 06, 2018 | 4.480 | 4.640 | 4.400 | 4.400 | 10,093 | -0.16(-3.51%) |
Jun 05, 2018 | 4.400 | 4.800 | 4.400 | 4.560 | 18,009 | +0.24(+5.56%) |
Jun 04, 2018 | 4.360 | 4.614 | 4.280 | 4.320 | 20,295 | -0.16(-3.57%) |
Jun 01, 2018 | 4.560 | 4.676 | 4.440 | 4.480 | 4,623 | -0.04(-0.88%) |
May 31, 2018 | 4.600 | 4.680 | 4.280 | 4.520 | 15,611 | +0.04(+0.89%) |
May 30, 2018 | 4.800 | 4.800 | 4.120 | 4.480 | 38,628 | -0.20(-4.27%) |
May 29, 2018 | 4.920 | 4.920 | 4.589 | 4.680 | 16,316 | -0.16(-3.31%) |
May 25, 2018 | 4.840 | 4.840 | 4.840 | 0 | -0.04(-0.82%) | |
May 24, 2018 | 5.000 | 5.000 | 4.880 | 4.880 | 12,869 | -0.12(-2.40%) |
May 23, 2018 | 5.000 | 5.040 | 4.920 | 5.000 | 7,071 | +0.12(+2.46%) |
May 22, 2018 | 5.000 | 5.080 | 4.880 | 4.880 | 9,007 | -0.12(-2.40%) |
May 21, 2018 | 5.040 | 5.195 | 4.960 | 5.000 | 16,273 | -0.00(-0.01%) |
May 18, 2018 | 5.080 | 5.080 | 4.854 | 5.000 | 13,105 | -0.08(-1.57%) |
May 17, 2018 | 5.200 | 5.200 | 4.880 | 5.080 | 15,517 | +0.12(+2.42%) |
May 16, 2018 | 5.400 | 5.400 | 4.960 | 4.960 | 30,236 | -0.40(-7.46%) |
May 15, 2018 | 4.920 | 5.520 | 4.800 | 5.360 | 38,768 | +0.48(+9.84%) |
May 14, 2018 | 4.840 | 4.960 | 4.800 | 4.880 | 4,011 | +0.08(+1.67%) |
May 11, 2018 | 4.720 | 4.920 | 4.720 | 4.800 | 7,072 | +0.08(+1.69%) |
May 10, 2018 | 4.720 | 4.800 | 4.720 | 4.720 | 7,290 | +0.00(+0.00%) |
May 09, 2018 | 4.560 | 5.280 | 4.560 | 4.720 | 13,335 | -0.04(-0.84%) |
May 08, 2018 | 4.920 | 5.000 | 4.720 | 4.760 | 7,606 | -0.08(-1.65%) |
May 07, 2018 | 4.920 | 5.040 | 4.720 | 4.840 | 4,011 | -0.04(-0.82%) |
May 04, 2018 | 4.646 | 5.092 | 4.640 | 4.880 | 9,591 | +0.24(+5.17%) |
May 03, 2018 | 4.920 | 5.026 | 4.640 | 4.640 | 11,990 | -0.32(-6.45%) |
May 02, 2018 | 4.840 | 5.080 | 4.814 | 4.960 | 6,608 | +0.08(+1.64%) |