Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.200 | 9.230 | 8.150 | 9.110 | 117,957 | +0.85(+10.29%) |
Jul 30, 2018 | 8.210 | 8.260 | 8.170 | 8.260 | 46,471 | +0.02(+0.24%) |
Jul 27, 2018 | 8.320 | 8.380 | 8.090 | 8.240 | 64,700 | -0.11(-1.32%) |
Jul 26, 2018 | 8.250 | 8.400 | 8.195 | 8.350 | 53,568 | +0.13(+1.58%) |
Jul 25, 2018 | 8.290 | 8.290 | 8.200 | 8.220 | 33,551 | -0.02(-0.24%) |
Jul 24, 2018 | 8.410 | 8.410 | 8.200 | 8.240 | 34,637 | -0.08(-0.96%) |
Jul 23, 2018 | 8.330 | 8.430 | 8.173 | 8.320 | 376,842 | +0.04(+0.48%) |
Jul 20, 2018 | 8.060 | 8.450 | 7.990 | 8.280 | 123,906 | +0.18(+2.22%) |
Jul 19, 2018 | 8.060 | 8.168 | 8.000 | 8.100 | 46,685 | +0.02(+0.25%) |
Jul 18, 2018 | 8.020 | 8.410 | 8.000 | 8.080 | 80,469 | +0.05(+0.62%) |
Jul 17, 2018 | 7.770 | 8.080 | 7.660 | 8.030 | 103,868 | -0.40(-4.74%) |
Jul 16, 2018 | 9.030 | 9.090 | 7.626 | 8.430 | 111,024 | -0.54(-6.02%) |
Jul 13, 2018 | 9.070 | 9.649 | 8.870 | 8.970 | 659,775 | -0.09(-0.99%) |
Jul 12, 2018 | 9.125 | 8.780 | 9.060 | 116,389 | +0.08(+0.89%) | |
Jul 11, 2018 | 8.740 | 9.040 | 8.580 | 8.980 | 82,095 | +0.19(+2.16%) |
Jul 10, 2018 | 8.080 | 8.990 | 8.080 | 8.790 | 198,111 | +0.56(+6.80%) |
Jul 09, 2018 | 7.350 | 8.479 | 7.163 | 8.230 | 189,826 | +0.90(+12.28%) |
Jul 06, 2018 | 7.400 | 7.500 | 7.321 | 7.330 | 33,149 | -0.04(-0.54%) |
Jul 05, 2018 | 7.200 | 7.400 | 7.010 | 7.370 | 70,009 | +0.49(+7.12%) |
Jul 03, 2018 | 6.880 | 6.880 | 6.880 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 7.000 | 7.127 | 6.880 | 6.880 | 43,800 | -0.10(-1.43%) |
Jun 29, 2018 | 7.200 | 7.200 | 6.910 | 6.980 | 42,329 | +0.26(+3.87%) |
Jun 28, 2018 | 6.850 | 6.880 | 6.674 | 6.720 | 5,479 | -0.05(-0.74%) |
Jun 27, 2018 | 7.138 | 7.138 | 6.700 | 6.770 | 48,485 | -0.28(-3.97%) |
Jun 26, 2018 | 6.780 | 7.200 | 6.780 | 7.050 | 144,879 | +0.31(+4.60%) |
Jun 25, 2018 | 6.450 | 6.890 | 6.410 | 6.740 | 50,988 | +0.24(+3.69%) |
Jun 22, 2018 | 6.630 | 6.630 | 6.310 | 6.500 | 71,783 | -0.11(-1.66%) |
Jun 21, 2018 | 6.560 | 6.744 | 6.450 | 6.610 | 59,887 | -0.01(-0.15%) |
Jun 20, 2018 | 6.250 | 6.925 | 6.070 | 6.620 | 869,251 | +1.02(+18.21%) |
Jun 19, 2018 | 5.750 | 5.990 | 5.600 | 5.600 | 17,260 | -0.16(-2.78%) |
Jun 18, 2018 | 6.300 | 6.300 | 5.760 | 5.760 | 16,955 | -0.39(-6.34%) |
Jun 15, 2018 | 6.525 | 5.980 | 6.150 | 24,241 | -0.26(-4.06%) | |
Jun 14, 2018 | 6.690 | 6.720 | 6.180 | 6.410 | 34,510 | -0.01(-0.16%) |
Jun 13, 2018 | 6.200 | 6.730 | 6.200 | 6.420 | 19,093 | +0.02(+0.31%) |
Jun 12, 2018 | 6.320 | 6.400 | 6.190 | 6.400 | 6,332 | +0.02(+0.31%) |
Jun 11, 2018 | 6.200 | 6.395 | 6.007 | 6.380 | 8,729 | +0.16(+2.57%) |
Jun 08, 2018 | 6.290 | 6.390 | 6.220 | 6.220 | 6,175 | -0.15(-2.35%) |
Jun 07, 2018 | 6.420 | 6.420 | 6.231 | 6.370 | 1,822 | +0.17(+2.74%) |
Jun 06, 2018 | 6.420 | 6.449 | 6.150 | 6.200 | 9,593 | -0.16(-2.52%) |
Jun 05, 2018 | 6.900 | 6.900 | 5.830 | 6.360 | 25,670 | -0.39(-5.78%) |
Jun 04, 2018 | 6.720 | 6.830 | 5.500 | 6.750 | 59,838 | -0.08(-1.17%) |
Jun 01, 2018 | 6.815 | 6.900 | 6.620 | 6.830 | 9,086 | -0.02(-0.29%) |
May 31, 2018 | 6.830 | 6.850 | 6.780 | 6.850 | 1,185 | +0.13(+1.93%) |
May 30, 2018 | 6.820 | 6.900 | 6.720 | 6.720 | 19,873 | -0.18(-2.61%) |
May 29, 2018 | 6.850 | 6.900 | 6.761 | 6.900 | 15,386 | +0.05(+0.73%) |
May 25, 2018 | 6.850 | 6.850 | 6.850 | 0 | +0.09(+1.33%) | |
May 24, 2018 | 6.660 | 6.800 | 6.520 | 6.760 | 11,206 | +0.00(+0.00%) |
May 23, 2018 | 6.690 | 6.790 | 6.540 | 6.760 | 14,244 | +0.01(+0.15%) |
May 22, 2018 | 6.510 | 6.786 | 6.510 | 6.750 | 14,723 | +0.11(+1.66%) |
May 21, 2018 | 6.150 | 6.800 | 6.150 | 6.640 | 30,254 | +0.10(+1.53%) |
May 18, 2018 | 6.210 | 6.550 | 6.010 | 6.540 | 9,148 | +0.00(+0.00%) |
May 17, 2018 | 6.380 | 6.540 | 5.990 | 6.540 | 58,044 | +0.25(+3.97%) |
May 16, 2018 | 6.070 | 6.450 | 5.800 | 6.290 | 57,401 | +0.13(+2.11%) |
May 15, 2018 | 6.290 | 6.290 | 6.091 | 6.160 | 4,846 | -0.19(-2.99%) |
May 14, 2018 | 6.130 | 6.350 | 5.648 | 6.350 | 29,222 | +0.10(+1.60%) |
May 11, 2018 | 5.780 | 6.250 | 5.550 | 6.250 | 62,611 | +0.36(+6.11%) |
May 10, 2018 | 5.820 | 5.900 | 5.510 | 5.890 | 24,500 | +0.18(+3.15%) |
May 09, 2018 | 5.690 | 5.800 | 5.561 | 5.710 | 16,750 | +0.24(+4.39%) |
May 08, 2018 | 5.820 | 5.820 | 5.400 | 5.470 | 7,486 | -0.37(-6.34%) |
May 07, 2018 | 5.999 | 5.999 | 5.582 | 5.840 | 7,039 | +0.10(+1.74%) |
May 04, 2018 | 5.650 | 5.890 | 5.621 | 5.740 | 16,494 | -0.12(-2.05%) |
May 03, 2018 | 5.830 | 5.990 | 5.810 | 5.860 | 10,291 | +0.09(+1.56%) |
May 02, 2018 | 5.890 | 5.890 | 5.760 | 5.770 | 2,549 | -0.13(-2.20%) |