Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.100 | 5.290 | 4.880 | 5.150 | 712,531 | -0.02(-0.39%) |
Jul 30, 2018 | 5.500 | 5.500 | 5.170 | 5.170 | 389,012 | -0.25(-4.61%) |
Jul 27, 2018 | 5.560 | 5.630 | 5.350 | 5.420 | 396,006 | -0.06(-1.09%) |
Jul 26, 2018 | 5.700 | 5.470 | 5.480 | 623,701 | -0.22(-3.86%) | |
Jul 25, 2018 | 5.690 | 5.550 | 5.700 | 201,447 | +0.01(+0.18%) | |
Jul 24, 2018 | 6.060 | 6.090 | 5.690 | 5.690 | 565,396 | -0.34(-5.64%) |
Jul 23, 2018 | 5.860 | 6.040 | 5.860 | 6.030 | 487,999 | +0.23(+3.97%) |
Jul 20, 2018 | 5.850 | 5.860 | 5.610 | 5.800 | 265,309 | -0.03(-0.51%) |
Jul 19, 2018 | 5.810 | 6.060 | 5.800 | 5.830 | 478,908 | +0.14(+2.46%) |
Jul 18, 2018 | 5.600 | 5.760 | 5.470 | 5.690 | 358,640 | +0.08(+1.43%) |
Jul 17, 2018 | 5.650 | 5.700 | 5.430 | 5.610 | 1,026,134 | -0.14(-2.43%) |
Jul 16, 2018 | 5.810 | 5.860 | 5.660 | 5.750 | 1,012,341 | -0.29(-4.80%) |
Jul 13, 2018 | 6.030 | 6.100 | 5.620 | 6.040 | 1,745,381 | -0.06(-0.98%) |
Jul 12, 2018 | 6.140 | 6.150 | 6.010 | 6.100 | 275,574 | +0.00(+0.00%) |
Jul 11, 2018 | 6.120 | 6.180 | 6.050 | 6.100 | 285,453 | -0.04(-0.65%) |
Jul 10, 2018 | 6.140 | 6.200 | 6.110 | 6.140 | 331,469 | +0.04(+0.66%) |
Jul 09, 2018 | 6.090 | 6.330 | 6.050 | 6.100 | 881,640 | +0.03(+0.49%) |
Jul 06, 2018 | 6.070 | 6.130 | 5.970 | 6.070 | 339,336 | -0.08(-1.30%) |
Jul 05, 2018 | 6.160 | 6.190 | 5.920 | 6.150 | 1,102,754 | +0.09(+1.49%) |
Jul 04, 2018 | 6.180 | 6.180 | 6.030 | 6.060 | 502,589 | -0.12(-1.94%) |
Jul 03, 2018 | 6.240 | 6.390 | 6.130 | 6.180 | 859,709 | -0.30(-4.63%) |
Jun 29, 2018 | 6.480 | 6.480 | 6.480 | 0 | +0.07(+1.09%) | |
Jun 28, 2018 | 6.020 | 6.410 | 6.010 | 6.410 | 1,035,782 | +0.40(+6.66%) |
Jun 27, 2018 | 6.530 | 6.580 | 6.010 | 6.010 | 1,016,720 | -0.52(-7.96%) |
Jun 26, 2018 | 6.800 | 6.870 | 6.500 | 6.530 | 982,675 | -0.30(-4.39%) |
Jun 25, 2018 | 6.900 | 7.110 | 6.760 | 6.830 | 1,059,363 | -0.08(-1.16%) |
Jun 22, 2018 | 7.050 | 7.250 | 6.900 | 6.910 | 1,116,030 | -0.14(-1.99%) |
Jun 21, 2018 | 7.050 | 7.060 | 6.870 | 7.050 | 1,724,283 | +0.00(+0.00%) |
Jun 20, 2018 | 7.250 | 7.260 | 6.950 | 7.050 | 1,719,911 | +0.11(+1.59%) |
Jun 19, 2018 | 7.100 | 7.160 | 6.910 | 6.940 | 1,635,575 | -0.16(-2.25%) |
Jun 18, 2018 | 6.850 | 7.230 | 6.610 | 7.100 | 2,231,430 | +0.30(+4.41%) |
Jun 15, 2018 | 6.920 | 6.230 | 6.800 | 3,912,981 | +0.38(+5.92%) | |
Jun 14, 2018 | 5.940 | 6.800 | 5.890 | 6.420 | 3,671,127 | +0.31(+5.07%) |
Jun 13, 2018 | 6.530 | 6.630 | 6.100 | 6.110 | 3,487,330 | -0.66(-9.75%) |
Jun 12, 2018 | 7.400 | 7.400 | 6.680 | 6.770 | 2,824,118 | -0.78(-10.33%) |
Jun 11, 2018 | 7.770 | 7.790 | 7.290 | 7.550 | 1,859,318 | -0.11(-1.44%) |
Jun 08, 2018 | 7.500 | 7.720 | 7.120 | 7.660 | 2,845,036 | +0.01(+0.13%) |
Jun 07, 2018 | 8.150 | 8.150 | 7.300 | 7.650 | 3,681,517 | -0.22(-2.80%) |
Jun 06, 2018 | 7.690 | 7.870 | 7,931,423 | +0.18(+2.34%) | ||
Jun 05, 2018 | 6.870 | 7.710 | 6.420 | 7.690 | 8,674,141 | +0.70(+10.01%) |
Jun 04, 2018 | 6.500 | 7.250 | 6.420 | 6.990 | 7,676,971 | +0.60(+9.39%) |
Jun 01, 2018 | 5.440 | 6.600 | 5.370 | 6.390 | 9,757,457 | +0.72(+12.70%) |
May 31, 2018 | 5.530 | 5.720 | 5.020 | 5.670 | 3,664,565 | +0.19(+3.47%) |
May 30, 2018 | 4.690 | 5.480 | 4.680 | 5.480 | 3,758,445 | +0.81(+17.34%) |
May 29, 2018 | 4.130 | 4.740 | 4.120 | 4.670 | 1,767,818 | +0.57(+13.90%) |
May 28, 2018 | 4.110 | 4.180 | 4.040 | 4.100 | 430,775 | -0.02(-0.49%) |
May 25, 2018 | 4.060 | 4.130 | 4.040 | 4.120 | 600,446 | +0.08(+1.98%) |
May 24, 2018 | 3.990 | 4.100 | 3.980 | 4.040 | 647,577 | +0.05(+1.25%) |
May 23, 2018 | 3.950 | 3.990 | 3.900 | 3.990 | 315,746 | +0.07(+1.79%) |
May 22, 2018 | 3.970 | 4.000 | 3.890 | 3.920 | 908,407 | +0.13(+3.43%) |
May 18, 2018 | 3.790 | 3.790 | 3.790 | 0 | +0.06(+1.61%) | |
May 17, 2018 | 3.790 | 3.800 | 3.690 | 3.730 | 342,180 | -0.02(-0.53%) |
May 16, 2018 | 3.850 | 3.880 | 3.750 | 3.750 | 420,485 | -0.09(-2.34%) |
May 15, 2018 | 3.910 | 3.920 | 3.820 | 3.840 | 483,667 | -0.01(-0.26%) |
May 14, 2018 | 3.660 | 3.870 | 3.640 | 3.850 | 1,296,704 | +0.18(+4.90%) |
May 11, 2018 | 3.670 | 3.670 | 3.610 | 3.670 | 490,360 | +0.01(+0.27%) |
May 10, 2018 | 3.690 | 3.800 | 3.630 | 3.660 | 626,317 | -0.05(-1.35%) |
May 09, 2018 | 3.670 | 3.710 | 3.500 | 3.710 | 896,982 | +0.00(+0.00%) |
May 08, 2018 | 3.770 | 3.870 | 3.660 | 3.710 | 986,521 | -0.11(-2.88%) |
May 07, 2018 | 3.950 | 3.950 | 3.740 | 3.820 | 1,398,374 | -0.13(-3.29%) |
May 04, 2018 | 4.120 | 4.120 | 3.860 | 3.950 | 1,291,020 | -0.14(-3.42%) |
May 03, 2018 | 3.940 | 4.170 | 3.910 | 4.090 | 2,261,833 | +0.20(+5.14%) |