Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.400 | 4.400 | 4.080 | 4.200 | 175,249 | -0.32(-7.08%) |
Jul 30, 2018 | 4.560 | 4.680 | 4.160 | 4.520 | 198,870 | -0.16(-3.42%) |
Jul 27, 2018 | 4.720 | 4.800 | 4.320 | 4.680 | 346,375 | -0.28(-5.56%) |
Jul 26, 2018 | 5.280 | 4.840 | 4.956 | 234,887 | -0.06(-1.28%) | |
Jul 25, 2018 | 5.360 | 5.480 | 4.920 | 5.020 | 709,303 | -0.66(-11.62%) |
Jul 24, 2018 | 5.560 | 6.160 | 5.320 | 5.680 | 4,447,740 | +0.94(+19.83%) |
Jul 23, 2018 | 4.600 | 5.000 | 4.600 | 4.740 | 739,707 | +0.38(+8.72%) |
Jul 20, 2018 | 4.560 | 4.920 | 4.360 | 4.360 | 352,577 | -0.20(-4.39%) |
Jul 19, 2018 | 4.480 | 4.760 | 4.360 | 4.560 | 553,652 | +0.20(+4.59%) |
Jul 18, 2018 | 4.920 | 5.280 | 4.320 | 4.360 | 1,381,771 | -0.64(-12.80%) |
Jul 17, 2018 | 4.120 | 5.400 | 3.600 | 5.000 | 1,960,365 | +0.96(+23.76%) |
Jul 16, 2018 | 3.560 | 4.520 | 3.560 | 4.040 | 812,413 | +0.48(+13.44%) |
Jul 13, 2018 | 3.336 | 3.664 | 3.322 | 3.561 | 106,076 | +0.20(+5.84%) |
Jul 12, 2018 | 3.380 | 3.400 | 3.280 | 3.365 | 82,869 | -0.02(-0.46%) |
Jul 11, 2018 | 3.520 | 3.554 | 3.380 | 3.380 | 88,514 | -0.15(-4.36%) |
Jul 10, 2018 | 3.680 | 3.680 | 3.520 | 3.534 | 84,798 | -0.11(-2.91%) |
Jul 09, 2018 | 3.440 | 3.740 | 3.440 | 3.640 | 93,434 | +0.07(+1.99%) |
Jul 06, 2018 | 3.760 | 3.760 | 3.534 | 3.569 | 85,368 | -0.15(-3.93%) |
Jul 05, 2018 | 3.800 | 3.800 | 3.635 | 3.715 | 66,861 | +0.01(+0.38%) |
Jul 03, 2018 | 3.701 | 3.701 | 3.701 | 0 | -0.06(-1.57%) | |
Jul 02, 2018 | 3.640 | 3.760 | 3.524 | 3.760 | 262,762 | +0.08(+2.30%) |
Jun 29, 2018 | 3.840 | 3.600 | 3.676 | 132,127 | -0.12(-3.27%) | |
Jun 28, 2018 | 3.927 | 4.000 | 3.800 | 3.800 | 71,879 | -0.13(-3.23%) |
Jun 27, 2018 | 3.880 | 4.080 | 3.841 | 3.927 | 86,971 | +0.01(+0.16%) |
Jun 26, 2018 | 4.080 | 4.120 | 3.720 | 3.920 | 207,106 | -0.22(-5.30%) |
Jun 25, 2018 | 4.480 | 4.480 | 4.120 | 4.140 | 114,299 | -0.24(-5.48%) |
Jun 22, 2018 | 4.440 | 4.520 | 4.200 | 4.380 | 91,143 | -0.21(-4.55%) |
Jun 21, 2018 | 4.680 | 4.680 | 4.560 | 4.589 | 62,917 | -0.01(-0.24%) |
Jun 20, 2018 | 4.640 | 4.720 | 4.604 | 4.600 | 117,402 | -0.08(-1.71%) |
Jun 19, 2018 | 4.800 | 4.836 | 4.680 | 4.680 | 57,582 | -0.08(-1.68%) |
Jun 18, 2018 | 4.720 | 4.800 | 4.680 | 4.760 | 72,152 | -0.08(-1.65%) |
Jun 15, 2018 | 4.840 | 4.720 | 4.840 | 103,922 | +0.00(+0.00%) | |
Jun 14, 2018 | 4.760 | 4.856 | 4.600 | 4.840 | 156,058 | +0.12(+2.54%) |
Jun 13, 2018 | 4.720 | 4.800 | 4.640 | 4.720 | 122,998 | +0.04(+0.85%) |
Jun 12, 2018 | 4.920 | 4.920 | 4.640 | 4.680 | 129,078 | -0.12(-2.49%) |
Jun 11, 2018 | 5.040 | 5.080 | 4.800 | 4.800 | 301,761 | -0.36(-6.98%) |
Jun 08, 2018 | 5.320 | 5.400 | 5.160 | 5.160 | 75,792 | -0.08(-1.53%) |
Jun 07, 2018 | 5.320 | 5.436 | 5.200 | 5.240 | 109,604 | -0.08(-1.50%) |
Jun 06, 2018 | 5.400 | 5.600 | 5.160 | 5.320 | 317,687 | +0.00(+0.00%) |
Jun 05, 2018 | 5.080 | 5.440 | 5.000 | 5.320 | 204,827 | +0.20(+3.91%) |
Jun 04, 2018 | 5.440 | 5.460 | 5.040 | 5.120 | 160,792 | -0.28(-5.19%) |
Jun 01, 2018 | 5.520 | 5.556 | 5.280 | 5.400 | 102,710 | -0.16(-2.88%) |
May 31, 2018 | 5.200 | 5.640 | 5.080 | 5.560 | 361,764 | +0.36(+6.93%) |
May 30, 2018 | 5.320 | 5.360 | 5.120 | 5.200 | 74,390 | -0.08(-1.52%) |
May 29, 2018 | 5.320 | 5.400 | 5.200 | 5.280 | 82,503 | +0.08(+1.54%) |
May 25, 2018 | 5.200 | 5.200 | 5.200 | 0 | +0.01(+0.15%) | |
May 24, 2018 | 5.080 | 5.280 | 5.080 | 5.192 | 93,150 | +0.03(+0.62%) |
May 23, 2018 | 5.240 | 5.240 | 5.000 | 5.160 | 211,616 | -0.24(-4.44%) |
May 22, 2018 | 5.520 | 5.560 | 5.280 | 5.400 | 183,437 | -0.16(-2.88%) |
May 21, 2018 | 5.800 | 5.880 | 5.560 | 5.560 | 165,583 | -0.32(-5.44%) |
May 18, 2018 | 5.840 | 6.120 | 5.720 | 5.880 | 190,718 | -0.04(-0.68%) |
May 17, 2018 | 5.640 | 6.320 | 5.520 | 5.920 | 297,013 | +0.32(+5.71%) |
May 16, 2018 | 5.520 | 5.680 | 5.320 | 5.600 | 197,636 | +0.04(+0.72%) |
May 15, 2018 | 5.640 | 5.720 | 5.520 | 5.560 | 171,709 | -0.20(-3.47%) |
May 14, 2018 | 5.480 | 5.796 | 5.360 | 5.760 | 272,677 | +0.28(+5.11%) |
May 11, 2018 | 5.400 | 5.680 | 5.400 | 5.480 | 230,297 | -0.24(-4.20%) |
May 10, 2018 | 6.040 | 6.160 | 5.600 | 5.720 | 276,908 | -0.32(-5.30%) |
May 09, 2018 | 5.920 | 6.320 | 5.840 | 6.040 | 289,514 | +0.24(+4.14%) |
May 08, 2018 | 6.240 | 6.360 | 5.800 | 5.800 | 427,264 | -0.56(-8.81%) |
May 07, 2018 | 6.320 | 6.560 | 6.240 | 6.360 | 254,750 | -0.24(-3.64%) |
May 04, 2018 | 7.200 | 7.200 | 6.440 | 6.600 | 477,138 | -0.44(-6.25%) |
May 03, 2018 | 6.240 | 7.080 | 6.240 | 7.040 | 720,952 | +0.76(+12.10%) |
May 02, 2018 | 6.560 | 6.720 | 6.200 | 6.280 | 321,659 | -0.16(-2.48%) |