Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.380 | 4.580 | 4.000 | 4.060 | 219,101 | -0.29(-6.67%) |
Jul 30, 2018 | 4.670 | 4.675 | 3.800 | 4.350 | 509,952 | -0.33(-7.05%) |
Jul 27, 2018 | 4.910 | 4.940 | 4.640 | 4.680 | 207,700 | -0.24(-4.88%) |
Jul 26, 2018 | 5.670 | 5.681 | 4.920 | 4.920 | 283,932 | -0.73(-12.92%) |
Jul 25, 2018 | 5.760 | 5.840 | 5.543 | 5.650 | 84,968 | -0.13(-2.25%) |
Jul 24, 2018 | 6.040 | 6.130 | 5.600 | 5.780 | 169,851 | -0.22(-3.67%) |
Jul 23, 2018 | 5.840 | 6.260 | 5.830 | 6.000 | 539,652 | +0.13(+2.21%) |
Jul 20, 2018 | 6.000 | 6.110 | 5.800 | 5.870 | 96,753 | -0.16(-2.65%) |
Jul 19, 2018 | 6.150 | 6.250 | 5.940 | 6.030 | 127,724 | -0.15(-2.43%) |
Jul 18, 2018 | 5.850 | 6.250 | 5.850 | 6.180 | 377,224 | +0.35(+6.00%) |
Jul 17, 2018 | 5.870 | 5.870 | 5.640 | 5.830 | 84,399 | +0.05(+0.87%) |
Jul 16, 2018 | 5.920 | 5.920 | 5.630 | 5.780 | 83,028 | +0.00(+0.00%) |
Jul 13, 2018 | 6.010 | 6.010 | 5.710 | 5.780 | 86,114 | -0.10(-1.70%) |
Jul 12, 2018 | 6.040 | 6.110 | 5.770 | 5.880 | 88,932 | +0.00(+0.00%) |
Jul 11, 2018 | 6.080 | 6.080 | 5.755 | 5.880 | 142,902 | -0.32(-5.16%) |
Jul 10, 2018 | 6.050 | 6.389 | 6.010 | 6.200 | 99,960 | +0.12(+1.97%) |
Jul 09, 2018 | 6.060 | 6.440 | 5.960 | 6.080 | 217,287 | +0.08(+1.33%) |
Jul 06, 2018 | 5.550 | 6.190 | 5.480 | 6.000 | 602,104 | +0.46(+8.30%) |
Jul 05, 2018 | 5.600 | 5.695 | 5.510 | 5.540 | 76,863 | +0.01(+0.18%) |
Jul 03, 2018 | 5.530 | 5.530 | 5.530 | 0 | -0.44(-7.37%) | |
Jul 02, 2018 | 5.640 | 6.080 | 5.490 | 5.970 | 161,295 | +0.15(+2.58%) |
Jun 29, 2018 | 6.140 | 6.175 | 5.470 | 5.820 | 383,296 | -0.33(-5.37%) |
Jun 28, 2018 | 6.140 | 6.370 | 5.820 | 6.150 | 128,866 | +0.02(+0.33%) |
Jun 27, 2018 | 6.410 | 6.520 | 5.840 | 6.130 | 225,655 | -0.43(-6.55%) |
Jun 26, 2018 | 6.460 | 6.840 | 6.170 | 6.560 | 576,117 | +0.14(+2.18%) |
Jun 25, 2018 | 6.300 | 6.560 | 6.240 | 6.420 | 240,442 | +0.06(+0.94%) |
Jun 22, 2018 | 5.900 | 6.570 | 5.551 | 6.360 | 453,456 | +0.52(+8.90%) |
Jun 21, 2018 | 6.160 | 6.160 | 5.470 | 5.840 | 374,917 | -0.27(-4.34%) |
Jun 20, 2018 | 5.850 | 6.620 | 5.850 | 6.105 | 798,662 | +0.36(+6.17%) |
Jun 19, 2018 | 6.190 | 6.240 | 5.650 | 5.750 | 545,218 | -0.54(-8.59%) |
Jun 18, 2018 | 5.300 | 6.443 | 5.150 | 6.290 | 1,569,872 | +0.98(+18.46%) |
Jun 15, 2018 | 5.370 | 5.190 | 5.310 | 2,599,582 | +0.12(+2.31%) | |
Jun 14, 2018 | 3.950 | 5.470 | 3.840 | 5.190 | 13,610,611 | +1.74(+50.43%) |
Jun 13, 2018 | 3.350 | 3.595 | 3.350 | 3.450 | 211,446 | +0.11(+3.29%) |
Jun 12, 2018 | 3.140 | 3.410 | 3.130 | 3.340 | 170,518 | +0.21(+6.71%) |
Jun 11, 2018 | 3.100 | 3.250 | 3.100 | 3.130 | 82,183 | +0.04(+1.29%) |
Jun 08, 2018 | 3.080 | 3.150 | 3.010 | 3.090 | 99,528 | +0.02(+0.65%) |
Jun 07, 2018 | 3.120 | 3.200 | 3.060 | 3.070 | 68,039 | -0.07(-2.23%) |
Jun 06, 2018 | 3.130 | 3.189 | 3.030 | 3.140 | 95,817 | +0.04(+1.29%) |
Jun 05, 2018 | 3.100 | 3.200 | 3.090 | 3.100 | 98,394 | +0.01(+0.32%) |
Jun 04, 2018 | 3.190 | 3.250 | 3.090 | 3.090 | 104,423 | -0.10(-3.13%) |
Jun 01, 2018 | 3.210 | 3.230 | 3.140 | 3.190 | 59,132 | +0.02(+0.63%) |
May 31, 2018 | 3.240 | 3.360 | 3.140 | 3.170 | 48,162 | -0.06(-1.86%) |
May 30, 2018 | 3.460 | 3.460 | 3.210 | 3.230 | 134,084 | -0.24(-6.92%) |
May 29, 2018 | 3.550 | 3.550 | 3.340 | 3.470 | 130,155 | -0.08(-2.25%) |
May 25, 2018 | 3.550 | 3.550 | 3.550 | 0 | +0.23(+6.93%) | |
May 24, 2018 | 3.290 | 3.500 | 3.080 | 3.320 | 676,665 | +0.42(+14.48%) |
May 23, 2018 | 2.690 | 3.030 | 2.640 | 2.900 | 493,105 | +0.18(+6.62%) |
May 22, 2018 | 2.690 | 2.730 | 2.620 | 2.720 | 84,174 | +0.04(+1.49%) |
May 21, 2018 | 2.730 | 2.815 | 2.680 | 2.680 | 32,694 | -0.06(-2.19%) |
May 18, 2018 | 2.680 | 2.840 | 2.667 | 2.740 | 67,180 | +0.08(+3.01%) |
May 17, 2018 | 2.760 | 2.850 | 2.640 | 2.660 | 52,430 | -0.10(-3.62%) |
May 16, 2018 | 2.800 | 2.810 | 2.681 | 2.760 | 45,161 | +0.03(+1.10%) |
May 15, 2018 | 2.670 | 2.820 | 2.670 | 2.730 | 51,529 | +0.07(+2.62%) |
May 14, 2018 | 2.940 | 2.940 | 2.594 | 2.660 | 102,691 | -0.30(-10.13%) |
May 11, 2018 | 3.050 | 3.060 | 2.930 | 2.960 | 22,357 | -0.08(-2.63%) |
May 10, 2018 | 3.040 | 3.070 | 3.010 | 3.040 | 26,964 | +0.00(+0.00%) |
May 09, 2018 | 2.960 | 3.070 | 2.930 | 3.040 | 73,119 | +0.10(+3.40%) |
May 08, 2018 | 2.960 | 2.980 | 2.940 | 2.940 | 18,935 | -0.03(-1.01%) |
May 07, 2018 | 2.980 | 3.042 | 2.960 | 2.970 | 46,558 | -0.01(-0.34%) |
May 04, 2018 | 2.930 | 2.990 | 2.890 | 2.980 | 46,389 | +0.07(+2.41%) |
May 03, 2018 | 2.950 | 2.950 | 2.880 | 2.910 | 44,634 | -0.03(-1.02%) |
May 02, 2018 | 2.890 | 2.970 | 2.890 | 2.940 | 51,695 | +0.06(+2.08%) |