Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.300 | 3.300 | 3.000 | 3.030 | 62,299 | -0.03(-0.98%) |
Jul 30, 2018 | 3.400 | 3.410 | 3.040 | 3.060 | 194,863 | -0.11(-3.47%) |
Jul 27, 2018 | 6.480 | 6.670 | 2.780 | 3.170 | 1,059,400 | -3.81(-54.58%) |
Jul 26, 2018 | 7.390 | 7.390 | 6.700 | 6.980 | 88,045 | +0.07(+1.01%) |
Jul 25, 2018 | 7.250 | 7.250 | 6.660 | 6.910 | 72,023 | -0.34(-4.69%) |
Jul 24, 2018 | 7.620 | 7.880 | 7.250 | 7.250 | 23,109 | -0.26(-3.46%) |
Jul 23, 2018 | 7.480 | 7.880 | 7.210 | 7.510 | 31,195 | +0.15(+2.04%) |
Jul 20, 2018 | 7.800 | 7.800 | 7.120 | 7.360 | 35,592 | -0.43(-5.52%) |
Jul 19, 2018 | 7.110 | 7.790 | 7.040 | 7.790 | 13,830 | +0.40(+5.41%) |
Jul 18, 2018 | 7.370 | 7.630 | 7.040 | 7.390 | 30,512 | -0.09(-1.17%) |
Jul 17, 2018 | 7.610 | 7.610 | 7.300 | 7.478 | 15,505 | -0.07(-0.96%) |
Jul 16, 2018 | 7.650 | 7.760 | 7.550 | 7.550 | 13,694 | -0.19(-2.42%) |
Jul 13, 2018 | 7.890 | 7.939 | 7.600 | 7.737 | 35,324 | -0.20(-2.55%) |
Jul 12, 2018 | 7.930 | 7.950 | 7.750 | 7.940 | 4,870 | -0.06(-0.75%) |
Jul 11, 2018 | 7.589 | 8.000 | 7.551 | 8.000 | 24,327 | +0.10(+1.27%) |
Jul 10, 2018 | 7.940 | 8.030 | 7.570 | 7.900 | 22,615 | -0.18(-2.20%) |
Jul 09, 2018 | 7.590 | 8.090 | 7.590 | 8.078 | 19,439 | +0.48(+6.28%) |
Jul 06, 2018 | 8.000 | 8.000 | 7.570 | 7.600 | 24,479 | -0.45(-5.59%) |
Jul 05, 2018 | 7.910 | 8.050 | 7.821 | 8.050 | 25,372 | +0.19(+2.42%) |
Jul 03, 2018 | 7.860 | 7.860 | 7.860 | 0 | +0.15(+1.95%) | |
Jul 02, 2018 | 7.540 | 7.944 | 7.500 | 7.710 | 16,105 | +0.05(+0.62%) |
Jun 29, 2018 | 7.835 | 8.148 | 7.640 | 7.663 | 17,386 | -0.24(-3.00%) |
Jun 28, 2018 | 8.030 | 8.312 | 7.500 | 7.900 | 47,932 | -0.11(-1.37%) |
Jun 27, 2018 | 8.700 | 9.100 | 8.150 | 8.010 | 65,445 | -0.60(-6.97%) |
Jun 26, 2018 | 8.320 | 10.28 | 8.000 | 8.610 | 316,420 | +0.88(+11.46%) |
Jun 25, 2018 | 8.120 | 8.120 | 7.500 | 7.725 | 24,887 | -0.44(-5.33%) |
Jun 22, 2018 | 7.940 | 8.460 | 7.630 | 8.160 | 36,829 | +0.25(+3.16%) |
Jun 21, 2018 | 7.420 | 8.223 | 7.200 | 7.910 | 46,385 | +0.49(+6.60%) |
Jun 20, 2018 | 6.730 | 7.642 | 6.500 | 7.420 | 55,243 | +0.52(+7.54%) |
Jun 19, 2018 | 7.780 | 7.780 | 6.070 | 6.900 | 125,133 | -0.90(-11.54%) |
Jun 18, 2018 | 7.780 | 8.240 | 7.640 | 7.800 | 42,352 | -0.02(-0.26%) |
Jun 15, 2018 | 8.220 | 8.220 | 7.820 | 97,824 | -0.40(-4.87%) | |
Jun 14, 2018 | 8.970 | 9.694 | 8.020 | 8.220 | 105,834 | -0.68(-7.64%) |
Jun 13, 2018 | 9.400 | 9.420 | 8.910 | 8.900 | 65,511 | -0.45(-4.81%) |
Jun 12, 2018 | 9.670 | 9.990 | 9.200 | 9.350 | 41,941 | -0.32(-3.31%) |
Jun 11, 2018 | 10.27 | 10.50 | 9.620 | 9.670 | 105,677 | -0.66(-6.39%) |
Jun 08, 2018 | 10.88 | 10.94 | 9.781 | 10.33 | 72,306 | -0.36(-3.37%) |
Jun 07, 2018 | 10.65 | 11.20 | 10.65 | 10.69 | 36,216 | +0.03(+0.28%) |
Jun 06, 2018 | 10.56 | 11.20 | 10.56 | 10.66 | 57,533 | -0.11(-1.02%) |
Jun 05, 2018 | 10.76 | 10.85 | 10.35 | 10.77 | 43,674 | -0.09(-0.83%) |
Jun 04, 2018 | 10.99 | 11.21 | 10.00 | 10.86 | 96,263 | +0.11(+1.02%) |
Jun 01, 2018 | 10.55 | 11.42 | 10.55 | 10.75 | 120,004 | +0.26(+2.48%) |
May 31, 2018 | 10.91 | 12.24 | 10.29 | 10.49 | 250,435 | +0.98(+10.30%) |
May 30, 2018 | 9.390 | 9.630 | 8.900 | 9.510 | 68,531 | +0.22(+2.37%) |
May 29, 2018 | 8.860 | 9.580 | 8.860 | 9.290 | 40,794 | +0.43(+4.85%) |
May 25, 2018 | 8.860 | 8.860 | 8.860 | 0 | -1.16(-11.58%) | |
May 24, 2018 | 9.860 | 10.10 | 9.572 | 10.02 | 37,155 | +0.22(+2.24%) |
May 23, 2018 | 10.01 | 10.30 | 9.660 | 9.800 | 91,248 | -0.30(-2.97%) |
May 22, 2018 | 10.00 | 10.32 | 10.00 | 10.10 | 23,797 | -0.12(-1.17%) |
May 21, 2018 | 10.72 | 10.72 | 9.500 | 10.22 | 69,804 | -0.57(-5.28%) |
May 18, 2018 | 11.88 | 12.00 | 10.63 | 10.79 | 34,223 | -0.80(-6.90%) |
May 17, 2018 | 11.90 | 12.67 | 10.56 | 11.59 | 264,716 | -0.19(-1.61%) |
May 16, 2018 | 10.74 | 11.94 | 10.000 | 11.78 | 244,673 | +1.20(+11.34%) |
May 15, 2018 | 8.740 | 10.76 | 8.520 | 10.58 | 337,392 | +1.78(+20.23%) |
May 14, 2018 | 10.59 | 10.80 | 8.170 | 8.800 | 435,934 | -2.07(-19.04%) |
May 11, 2018 | 13.13 | 13.13 | 10.70 | 10.87 | 318,827 | -2.46(-18.45%) |
May 10, 2018 | 15.08 | 15.09 | 13.25 | 13.33 | 178,786 | -2.04(-13.27%) |
May 09, 2018 | 17.00 | 17.00 | 14.30 | 15.37 | 174,405 | -0.53(-3.33%) |
May 08, 2018 | 15.00 | 18.44 | 14.21 | 15.90 | 741,200 | +2.10(+15.22%) |
May 07, 2018 | 15.00 | 15.00 | 13.70 | 13.80 | 106,593 | -0.40(-2.82%) |
May 04, 2018 | 14.37 | 14.65 | 13.90 | 14.20 | 113,606 | -0.17(-1.18%) |
May 03, 2018 | 14.01 | 15.00 | 13.17 | 14.37 | 169,874 | +0.37(+2.64%) |
May 02, 2018 | 12.50 | 15.88 | 12.37 | 14.00 | 885,929 | +0.80(+6.06%) |