Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.628 | 5.786 | 5.501 | 5.740 | 15,255 | +0.24(+4.36%) |
Jul 30, 2018 | 5.550 | 5.700 | 5.500 | 5.500 | 22,888 | -0.13(-2.31%) |
Jul 27, 2018 | 5.650 | 5.850 | 5.610 | 5.630 | 20,500 | -0.27(-4.58%) |
Jul 26, 2018 | 5.851 | 5.900 | 5.660 | 5.900 | 18,907 | +0.09(+1.55%) |
Jul 25, 2018 | 5.560 | 5.830 | 5.560 | 5.810 | 18,015 | +0.00(+0.00%) |
Jul 24, 2018 | 5.820 | 5.935 | 5.760 | 5.810 | 15,293 | -0.09(-1.53%) |
Jul 23, 2018 | 5.800 | 6.000 | 5.800 | 5.900 | 62,522 | +0.12(+2.08%) |
Jul 20, 2018 | 5.819 | 5.850 | 5.735 | 5.780 | 9,774 | -0.03(-0.52%) |
Jul 19, 2018 | 5.590 | 5.860 | 5.590 | 5.810 | 18,733 | +0.22(+3.94%) |
Jul 18, 2018 | 5.589 | 5.595 | 5.457 | 5.590 | 23,755 | +0.13(+2.38%) |
Jul 17, 2018 | 5.740 | 5.880 | 5.260 | 5.460 | 93,495 | -0.17(-3.02%) |
Jul 16, 2018 | 5.800 | 5.900 | 5.580 | 5.630 | 27,661 | -0.16(-2.76%) |
Jul 13, 2018 | 5.820 | 5.820 | 5.720 | 5.790 | 16,924 | -0.03(-0.52%) |
Jul 12, 2018 | 5.963 | 5.963 | 5.820 | 5.820 | 12,511 | -0.08(-1.36%) |
Jul 11, 2018 | 6.000 | 6.095 | 5.861 | 5.900 | 15,898 | -0.12(-1.99%) |
Jul 10, 2018 | 5.925 | 6.050 | 5.925 | 6.020 | 13,016 | +0.06(+1.01%) |
Jul 09, 2018 | 6.010 | 6.040 | 5.840 | 5.960 | 17,177 | -0.08(-1.32%) |
Jul 06, 2018 | 5.750 | 6.100 | 5.750 | 6.040 | 29,140 | +0.33(+5.78%) |
Jul 05, 2018 | 5.970 | 6.240 | 5.650 | 5.710 | 38,965 | -0.29(-4.83%) |
Jul 03, 2018 | 6.000 | 6.000 | 6.000 | 0 | +0.05(+0.84%) | |
Jul 02, 2018 | 6.120 | 6.250 | 5.900 | 5.950 | 31,134 | -0.17(-2.78%) |
Jun 29, 2018 | 6.001 | 6.440 | 5.660 | 6.120 | 63,558 | +0.20(+3.38%) |
Jun 28, 2018 | 5.700 | 5.940 | 5.560 | 5.920 | 12,041 | +0.31(+5.53%) |
Jun 27, 2018 | 5.910 | 6.030 | 5.520 | 5.610 | 18,519 | -0.29(-4.92%) |
Jun 26, 2018 | 5.640 | 6.010 | 5.530 | 5.900 | 40,768 | +0.26(+4.61%) |
Jun 25, 2018 | 6.070 | 6.070 | 5.500 | 5.640 | 58,599 | -0.40(-6.62%) |
Jun 22, 2018 | 6.010 | 6.630 | 5.700 | 6.040 | 371,315 | +0.05(+0.83%) |
Jun 21, 2018 | 5.750 | 6.000 | 5.710 | 5.990 | 41,234 | +0.21(+3.63%) |
Jun 20, 2018 | 5.300 | 6.250 | 5.224 | 5.780 | 144,204 | +0.52(+9.89%) |
Jun 19, 2018 | 5.440 | 5.540 | 5.210 | 5.260 | 31,554 | -0.16(-2.95%) |
Jun 18, 2018 | 5.210 | 5.450 | 5.210 | 5.420 | 18,589 | +0.11(+2.07%) |
Jun 15, 2018 | 5.420 | 5.310 | 5.310 | 22,861 | -0.11(-2.03%) | |
Jun 14, 2018 | 5.650 | 5.650 | 5.310 | 5.420 | 26,882 | +0.04(+0.74%) |
Jun 13, 2018 | 5.440 | 5.450 | 5.340 | 5.380 | 12,588 | -0.07(-1.19%) |
Jun 12, 2018 | 5.480 | 5.500 | 5.380 | 5.445 | 11,755 | +0.00(+0.09%) |
Jun 11, 2018 | 5.400 | 5.575 | 5.360 | 5.440 | 17,232 | +0.00(+0.00%) |
Jun 08, 2018 | 5.670 | 5.670 | 5.430 | 5.440 | 16,450 | -0.19(-3.37%) |
Jun 07, 2018 | 5.600 | 5.720 | 5.364 | 5.630 | 9,621 | +0.03(+0.54%) |
Jun 06, 2018 | 5.550 | 5.900 | 5.215 | 5.600 | 107,951 | -0.03(-0.53%) |
Jun 05, 2018 | 5.920 | 6.320 | 5.510 | 5.630 | 90,492 | -0.32(-5.38%) |
Jun 04, 2018 | 6.091 | 6.490 | 5.940 | 5.950 | 89,751 | -0.20(-3.25%) |
Jun 01, 2018 | 5.950 | 6.150 | 5.810 | 6.150 | 84,748 | +0.14(+2.33%) |
May 31, 2018 | 6.025 | 6.190 | 5.960 | 6.010 | 80,601 | +0.07(+1.18%) |
May 30, 2018 | 5.836 | 6.100 | 5.836 | 5.940 | 55,470 | +0.01(+0.17%) |
May 29, 2018 | 5.820 | 6.100 | 5.820 | 5.930 | 88,528 | +0.08(+1.37%) |
May 25, 2018 | 5.850 | 5.850 | 5.850 | 0 | +0.15(+2.63%) | |
May 24, 2018 | 5.830 | 5.830 | 5.680 | 5.700 | 1,539 | -0.16(-2.73%) |
May 23, 2018 | 5.850 | 5.950 | 5.690 | 5.860 | 42,196 | -0.01(-0.17%) |
May 22, 2018 | 5.752 | 5.900 | 5.720 | 5.870 | 19,613 | +0.12(+2.09%) |
May 21, 2018 | 5.880 | 6.100 | 5.700 | 5.750 | 48,598 | -0.08(-1.37%) |
May 18, 2018 | 5.430 | 5.970 | 5.430 | 5.830 | 16,540 | +0.34(+6.19%) |
May 17, 2018 | 5.700 | 5.770 | 5.380 | 5.490 | 31,011 | -0.17(-3.00%) |
May 16, 2018 | 6.040 | 6.100 | 5.660 | 5.660 | 39,751 | -0.37(-6.14%) |
May 15, 2018 | 5.900 | 6.330 | 5.900 | 6.030 | 70,209 | +0.23(+3.88%) |
May 14, 2018 | 5.950 | 6.019 | 5.645 | 5.805 | 24,667 | -0.12(-1.94%) |
May 11, 2018 | 5.872 | 5.930 | 5.750 | 5.920 | 24,876 | +0.16(+2.78%) |
May 10, 2018 | 5.600 | 5.903 | 5.520 | 5.760 | 23,188 | +0.20(+3.60%) |
May 09, 2018 | 5.860 | 5.980 | 5.470 | 5.560 | 79,574 | -0.34(-5.76%) |
May 08, 2018 | 5.800 | 6.090 | 5.800 | 5.900 | 65,319 | +0.12(+2.08%) |
May 07, 2018 | 6.260 | 6.330 | 5.710 | 5.780 | 67,222 | -0.47(-7.52%) |
May 04, 2018 | 5.170 | 6.370 | 5.026 | 6.250 | 184,619 | +1.16(+22.79%) |
May 03, 2018 | 5.190 | 5.290 | 5.000 | 5.090 | 45,610 | -0.11(-2.12%) |
May 02, 2018 | 5.150 | 5.290 | 5.000 | 5.200 | 23,799 | +0.09(+1.76%) |