Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.700 | 6.750 | 6.200 | 6.700 | 34,022 | -0.05(-0.74%) |
Jul 30, 2018 | 6.650 | 7.000 | 6.550 | 6.750 | 25,078 | +0.10(+1.50%) |
Jul 27, 2018 | 6.650 | 6.850 | 6.550 | 6.650 | 55,300 | -0.05(-0.75%) |
Jul 26, 2018 | 6.650 | 7.000 | 6.600 | 6.700 | 28,160 | +0.10(+1.52%) |
Jul 25, 2018 | 6.550 | 6.700 | 6.350 | 6.600 | 45,025 | +0.10(+1.54%) |
Jul 24, 2018 | 6.450 | 6.600 | 6.150 | 6.500 | 26,833 | +0.10(+1.56%) |
Jul 23, 2018 | 6.313 | 6.500 | 6.250 | 6.400 | 14,965 | +0.00(+0.00%) |
Jul 20, 2018 | 6.300 | 6.400 | 5.411 | 6.400 | 33,841 | +0.15(+2.40%) |
Jul 19, 2018 | 6.100 | 6.400 | 6.050 | 6.250 | 127,925 | +0.15(+2.46%) |
Jul 18, 2018 | 6.200 | 6.300 | 6.100 | 6.100 | 42,042 | -0.15(-2.40%) |
Jul 17, 2018 | 6.250 | 6.350 | 6.200 | 6.250 | 31,264 | +0.05(+0.81%) |
Jul 16, 2018 | 6.150 | 6.300 | 6.150 | 6.200 | 29,686 | +0.00(+0.00%) |
Jul 13, 2018 | 6.150 | 6.250 | 6.100 | 6.200 | 26,537 | +0.05(+0.81%) |
Jul 12, 2018 | 6.050 | 6.250 | 6.050 | 6.150 | 11,136 | +0.05(+0.82%) |
Jul 11, 2018 | 6.100 | 6.200 | 6.000 | 6.100 | 18,504 | +0.05(+0.83%) |
Jul 10, 2018 | 5.800 | 6.350 | 5.800 | 6.050 | 12,938 | +0.20(+3.42%) |
Jul 09, 2018 | 6.050 | 5.650 | 5.850 | 69,120 | -0.20(-3.31%) | |
Jul 06, 2018 | 6.450 | 6.650 | 5.950 | 6.050 | 133,851 | -0.55(-8.33%) |
Jul 05, 2018 | 6.850 | 6.850 | 6.600 | 6.600 | 14,067 | -0.15(-2.22%) |
Jul 03, 2018 | 6.750 | 6.750 | 6.750 | 0 | +0.45(+7.14%) | |
Jul 02, 2018 | 6.250 | 6.300 | 6.150 | 6.300 | 13,144 | +0.05(+0.80%) |
Jun 29, 2018 | 6.250 | 6.250 | 6.150 | 6.250 | 6,373 | +0.05(+0.81%) |
Jun 28, 2018 | 6.150 | 6.250 | 6.150 | 6.200 | 18,922 | +0.10(+1.64%) |
Jun 27, 2018 | 6.450 | 6.500 | 6.100 | 6.100 | 43,283 | -0.35(-5.43%) |
Jun 26, 2018 | 6.250 | 6.550 | 6.150 | 6.450 | 35,488 | +0.20(+3.20%) |
Jun 25, 2018 | 6.607 | 6.750 | 6.150 | 6.250 | 62,899 | -0.25(-3.85%) |
Jun 22, 2018 | 6.400 | 6.600 | 6.375 | 6.500 | 650,124 | +0.10(+1.56%) |
Jun 21, 2018 | 6.050 | 6.500 | 6.000 | 6.400 | 76,583 | +0.30(+4.92%) |
Jun 20, 2018 | 6.100 | 6.175 | 5.905 | 6.100 | 54,756 | +0.05(+0.83%) |
Jun 19, 2018 | 5.800 | 6.150 | 5.800 | 6.050 | 108,231 | +0.40(+7.08%) |
Jun 18, 2018 | 6.000 | 6.000 | 5.575 | 5.650 | 134,315 | -0.25(-4.24%) |
Jun 15, 2018 | 5.900 | 5.650 | 5.900 | 80,311 | +0.25(+4.42%) | |
Jun 14, 2018 | 5.850 | 5.950 | 5.600 | 5.650 | 96,777 | -0.15(-2.59%) |
Jun 13, 2018 | 5.900 | 5.900 | 5.750 | 5.800 | 97,811 | -0.10(-1.69%) |
Jun 12, 2018 | 5.700 | 6.000 | 5.600 | 5.900 | 45,473 | +0.15(+2.61%) |
Jun 11, 2018 | 5.750 | 5.750 | 5.600 | 5.750 | 30,147 | +0.05(+0.88%) |
Jun 08, 2018 | 5.700 | 5.850 | 5.650 | 5.700 | 57,597 | +0.05(+0.88%) |
Jun 07, 2018 | 5.850 | 5.850 | 5.600 | 5.650 | 49,583 | -0.15(-2.59%) |
Jun 06, 2018 | 5.950 | 6.000 | 5.800 | 5.800 | 41,822 | -0.15(-2.52%) |
Jun 05, 2018 | 5.900 | 6.050 | 5.875 | 5.950 | 107,628 | +0.00(+0.00%) |
Jun 04, 2018 | 6.700 | 6.700 | 5.800 | 5.950 | 229,152 | -0.65(-9.85%) |
Jun 01, 2018 | 6.550 | 6.700 | 6.500 | 6.600 | 27,706 | +0.05(+0.76%) |
May 31, 2018 | 6.700 | 6.725 | 6.550 | 6.550 | 82,131 | -0.10(-1.50%) |
May 30, 2018 | 6.700 | 6.700 | 6.450 | 6.650 | 27,653 | -0.05(-0.75%) |
May 29, 2018 | 6.650 | 6.950 | 6.650 | 6.700 | 42,135 | +0.05(+0.75%) |
May 25, 2018 | 6.650 | 6.650 | 6.650 | 0 | +0.10(+1.53%) | |
May 24, 2018 | 6.650 | 6.650 | 6.450 | 6.550 | 30,612 | +0.00(+0.00%) |
May 23, 2018 | 6.250 | 6.550 | 6.150 | 6.550 | 22,155 | +0.30(+4.80%) |
May 22, 2018 | 6.400 | 6.600 | 6.250 | 6.250 | 56,249 | -0.20(-3.10%) |
May 21, 2018 | 6.050 | 6.550 | 5.950 | 6.450 | 110,473 | +0.55(+9.32%) |
May 18, 2018 | 5.500 | 5.950 | 5.500 | 5.900 | 163,726 | +0.40(+7.27%) |
May 17, 2018 | 6.200 | 6.250 | 5.250 | 5.500 | 161,390 | -1.00(-15.38%) |
May 16, 2018 | 6.650 | 6.750 | 6.450 | 6.500 | 75,872 | -0.20(-2.99%) |
May 15, 2018 | 6.600 | 6.850 | 6.500 | 6.700 | 54,126 | +0.35(+5.51%) |
May 14, 2018 | 6.350 | 6.500 | 6.050 | 6.350 | 87,496 | +0.05(+0.79%) |
May 11, 2018 | 6.200 | 6.350 | 6.200 | 6.300 | 16,918 | -0.05(-0.79%) |
May 10, 2018 | 5.600 | 6.400 | 5.500 | 6.350 | 46,003 | +0.75(+13.39%) |
May 09, 2018 | 5.250 | 6.350 | 5.250 | 5.600 | 101,662 | +0.40(+7.69%) |
May 08, 2018 | 5.325 | 5.350 | 5.150 | 5.200 | 31,852 | -0.05(-0.95%) |
May 07, 2018 | 5.000 | 5.300 | 5.000 | 5.250 | 23,575 | +0.25(+5.00%) |
May 04, 2018 | 4.850 | 5.050 | 4.850 | 5.000 | 16,899 | +0.15(+3.09%) |
May 03, 2018 | 4.950 | 5.000 | 4.750 | 4.850 | 108,681 | -0.10(-2.02%) |
May 02, 2018 | 4.950 | 5.050 | 4.900 | 4.950 | 42,892 | +0.00(+0.00%) |