Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.710 | 5.820 | 5.480 | 5.800 | 565,663 | +0.13(+2.29%) |
Jul 30, 2018 | 5.800 | 5.900 | 5.650 | 5.670 | 513,859 | -0.05(-0.87%) |
Jul 27, 2018 | 5.640 | 5.975 | 5.640 | 5.720 | 628,500 | +0.02(+0.35%) |
Jul 26, 2018 | 5.480 | 5.720 | 5.470 | 5.700 | 558,114 | +0.22(+4.01%) |
Jul 25, 2018 | 5.230 | 5.500 | 5.140 | 5.480 | 421,199 | +0.28(+5.38%) |
Jul 24, 2018 | 5.100 | 5.250 | 5.090 | 5.200 | 715,938 | +0.11(+2.16%) |
Jul 23, 2018 | 5.200 | 5.270 | 5.030 | 5.090 | 1,030,445 | -0.08(-1.55%) |
Jul 20, 2018 | 5.400 | 5.410 | 5.160 | 5.170 | 668,765 | -0.22(-4.08%) |
Jul 19, 2018 | 5.480 | 5.620 | 5.370 | 5.390 | 486,436 | -0.09(-1.64%) |
Jul 18, 2018 | 5.470 | 5.580 | 5.360 | 5.480 | 567,037 | -0.02(-0.36%) |
Jul 17, 2018 | 5.360 | 5.570 | 5.360 | 5.500 | 435,081 | +0.10(+1.85%) |
Jul 16, 2018 | 5.460 | 5.510 | 5.345 | 5.400 | 355,424 | -0.12(-2.17%) |
Jul 13, 2018 | 5.390 | 5.620 | 5.360 | 5.520 | 500,150 | +0.14(+2.60%) |
Jul 12, 2018 | 5.370 | 5.400 | 5.170 | 5.380 | 562,386 | +0.04(+0.75%) |
Jul 11, 2018 | 5.530 | 5.570 | 5.300 | 5.340 | 888,082 | -0.32(-5.65%) |
Jul 10, 2018 | 5.650 | 5.900 | 5.585 | 5.660 | 859,408 | +0.03(+0.53%) |
Jul 09, 2018 | 5.500 | 5.675 | 5.500 | 5.630 | 765,182 | +0.17(+3.11%) |
Jul 06, 2018 | 5.320 | 5.480 | 5.210 | 5.460 | 411,064 | +0.10(+1.87%) |
Jul 05, 2018 | 5.500 | 5.570 | 5.350 | 5.360 | 701,097 | -0.14(-2.55%) |
Jul 03, 2018 | 5.500 | 5.500 | 5.500 | 0 | +0.28(+5.36%) | |
Jul 02, 2018 | 5.280 | 5.310 | 5.030 | 5.220 | 460,879 | -0.09(-1.69%) |
Jun 29, 2018 | 4.930 | 5.340 | 4.900 | 5.310 | 868,708 | +0.37(+7.49%) |
Jun 28, 2018 | 5.140 | 5.160 | 4.840 | 4.940 | 1,193,321 | -0.14(-2.76%) |
Jun 27, 2018 | 5.310 | 5.399 | 5.050 | 5.080 | 921,542 | -0.13(-2.50%) |
Jun 26, 2018 | 5.480 | 5.570 | 5.040 | 5.210 | 1,805,943 | -0.39(-6.96%) |
Jun 25, 2018 | 5.870 | 5.900 | 5.560 | 5.600 | 679,998 | -0.26(-4.44%) |
Jun 22, 2018 | 6.080 | 6.150 | 5.860 | 5.860 | 1,633,993 | -0.02(-0.34%) |
Jun 21, 2018 | 6.080 | 6.080 | 5.880 | 5.880 | 793,671 | -0.22(-3.61%) |
Jun 20, 2018 | 5.920 | 6.140 | 5.888 | 6.100 | 941,436 | +0.22(+3.74%) |
Jun 19, 2018 | 5.640 | 5.960 | 5.640 | 5.880 | 883,752 | +0.17(+2.98%) |
Jun 18, 2018 | 5.660 | 5.800 | 5.610 | 5.710 | 730,164 | +0.02(+0.35%) |
Jun 15, 2018 | 5.810 | 5.750 | 5.690 | 847,479 | -0.06(-1.04%) | |
Jun 14, 2018 | 5.800 | 5.950 | 5.730 | 5.750 | 974,827 | -0.03(-0.52%) |
Jun 13, 2018 | 5.760 | 5.930 | 5.730 | 5.780 | 969,067 | +0.05(+0.87%) |
Jun 12, 2018 | 5.750 | 5.870 | 5.650 | 5.730 | 1,581,316 | +0.00(+0.00%) |
Jun 11, 2018 | 5.710 | 5.800 | 5.650 | 5.730 | 1,336,496 | -0.01(-0.17%) |
Jun 08, 2018 | 5.850 | 6.030 | 5.620 | 5.740 | 1,566,674 | -0.18(-3.04%) |
Jun 07, 2018 | 5.860 | 6.060 | 5.840 | 5.920 | 1,518,855 | +0.05(+0.85%) |
Jun 06, 2018 | 5.910 | 5.990 | 5.780 | 5.870 | 647,279 | -0.05(-0.84%) |
Jun 05, 2018 | 5.870 | 5.930 | 5.770 | 5.920 | 736,220 | -0.02(-0.34%) |
Jun 04, 2018 | 5.980 | 6.074 | 5.830 | 5.940 | 674,162 | -0.02(-0.34%) |
Jun 01, 2018 | 6.160 | 6.220 | 5.910 | 5.960 | 1,139,021 | -0.16(-2.61%) |
May 31, 2018 | 6.320 | 6.320 | 6.100 | 6.120 | 1,743,311 | -0.18(-2.86%) |
May 30, 2018 | 6.160 | 6.440 | 6.000 | 6.300 | 1,476,627 | +0.24(+3.96%) |
May 29, 2018 | 6.040 | 6.210 | 5.911 | 6.060 | 1,197,581 | -0.03(-0.41%) |
May 25, 2018 | 6.085 | 6.085 | 6.085 | 0 | -0.29(-4.62%) | |
May 24, 2018 | 6.480 | 6.600 | 6.310 | 6.380 | 615,866 | -0.16(-2.45%) |
May 23, 2018 | 6.710 | 6.710 | 6.410 | 6.540 | 797,888 | -0.22(-3.25%) |
May 22, 2018 | 6.840 | 7.030 | 6.730 | 6.760 | 791,633 | -0.08(-1.17%) |
May 21, 2018 | 6.890 | 6.943 | 6.650 | 6.840 | 739,478 | +0.02(+0.29%) |
May 18, 2018 | 7.140 | 7.140 | 6.810 | 6.820 | 1,088,318 | -0.32(-4.48%) |
May 17, 2018 | 6.960 | 7.240 | 6.900 | 7.140 | 836,509 | +0.25(+3.63%) |
May 16, 2018 | 6.670 | 7.000 | 6.660 | 6.890 | 1,205,074 | +0.29(+4.39%) |
May 15, 2018 | 6.530 | 6.690 | 6.440 | 6.600 | 788,291 | +0.04(+0.61%) |
May 14, 2018 | 6.370 | 6.640 | 6.250 | 6.560 | 1,135,431 | +0.17(+2.58%) |
May 11, 2018 | 6.400 | 6.600 | 6.350 | 6.395 | 1,119,336 | +0.08(+1.27%) |
May 10, 2018 | 6.980 | 7.050 | 6.120 | 6.315 | 3,993,672 | -1.63(-20.57%) |
May 09, 2018 | 7.840 | 8.140 | 7.760 | 7.950 | 967,240 | +0.21(+2.71%) |
May 08, 2018 | 7.510 | 7.790 | 7.340 | 7.740 | 713,522 | +0.22(+2.93%) |
May 07, 2018 | 7.390 | 7.830 | 7.366 | 7.520 | 592,464 | +0.21(+2.87%) |
May 04, 2018 | 7.130 | 7.560 | 7.130 | 7.310 | 769,888 | +0.13(+1.81%) |
May 03, 2018 | 7.640 | 7.640 | 7.070 | 7.180 | 800,476 | -0.46(-6.02%) |
May 02, 2018 | 7.490 | 7.730 | 7.404 | 7.640 | 561,892 | +0.11(+1.46%) |