Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.000 | 3.090 | 2.820 | 2.930 | 216,020 | +0.01(+0.34%) |
Jul 30, 2018 | 3.060 | 3.060 | 2.770 | 2.920 | 239,867 | -0.18(-5.81%) |
Jul 27, 2018 | 3.230 | 3.350 | 2.920 | 3.100 | 447,300 | -0.18(-5.49%) |
Jul 26, 2018 | 3.200 | 3.300 | 3.110 | 3.280 | 396,705 | -0.08(-2.38%) |
Jul 25, 2018 | 3.750 | 3.750 | 3.220 | 3.360 | 1,014,436 | -0.02(-0.59%) |
Jul 24, 2018 | 3.460 | 3.492 | 3.300 | 3.380 | 215,838 | -0.10(-2.87%) |
Jul 23, 2018 | 3.430 | 3.620 | 3.411 | 3.480 | 175,377 | +0.06(+1.75%) |
Jul 20, 2018 | 3.500 | 3.640 | 3.390 | 3.420 | 138,289 | -0.13(-3.66%) |
Jul 19, 2018 | 3.300 | 3.720 | 3.211 | 3.550 | 474,118 | +0.12(+3.50%) |
Jul 18, 2018 | 3.600 | 3.630 | 3.270 | 3.430 | 550,641 | -0.17(-4.72%) |
Jul 17, 2018 | 3.500 | 3.730 | 3.500 | 3.600 | 214,751 | +0.00(+0.00%) |
Jul 16, 2018 | 3.920 | 3.982 | 3.500 | 3.600 | 457,513 | -0.33(-8.40%) |
Jul 13, 2018 | 3.980 | 4.065 | 3.910 | 3.930 | 192,285 | -0.10(-2.36%) |
Jul 12, 2018 | 4.110 | 4.149 | 3.880 | 4.025 | 463,500 | -0.17(-4.17%) |
Jul 11, 2018 | 4.050 | 4.240 | 4.000 | 4.200 | 243,613 | +0.10(+2.44%) |
Jul 10, 2018 | 4.030 | 4.320 | 4.001 | 4.100 | 451,057 | +0.04(+0.99%) |
Jul 09, 2018 | 3.800 | 4.350 | 3.780 | 4.060 | 602,074 | +0.29(+7.69%) |
Jul 06, 2018 | 3.900 | 3.900 | 3.700 | 3.770 | 445,860 | -0.20(-5.04%) |
Jul 05, 2018 | 4.400 | 4.460 | 3.800 | 3.970 | 850,045 | -0.49(-10.99%) |
Jul 03, 2018 | 4.460 | 4.460 | 4.460 | 0 | -0.33(-6.89%) | |
Jul 02, 2018 | 5.190 | 5.220 | 4.660 | 4.790 | 490,452 | -0.34(-6.63%) |
Jun 29, 2018 | 5.410 | 5.500 | 5.070 | 5.130 | 435,056 | -0.32(-5.87%) |
Jun 28, 2018 | 5.100 | 5.470 | 5.100 | 5.450 | 278,642 | +0.22(+4.21%) |
Jun 27, 2018 | 5.600 | 5.600 | 5.200 | 5.230 | 176,507 | -0.27(-4.91%) |
Jun 26, 2018 | 5.230 | 5.720 | 5.050 | 5.500 | 664,414 | +0.24(+4.56%) |
Jun 25, 2018 | 5.450 | 5.550 | 5.080 | 5.260 | 347,929 | -0.20(-3.66%) |
Jun 22, 2018 | 5.330 | 5.460 | 5.310 | 5.460 | 273,409 | +0.09(+1.68%) |
Jun 21, 2018 | 5.530 | 5.640 | 5.280 | 5.370 | 441,714 | -0.23(-4.11%) |
Jun 20, 2018 | 5.480 | 5.650 | 5.400 | 5.600 | 519,198 | +0.11(+2.00%) |
Jun 19, 2018 | 5.960 | 6.010 | 5.330 | 5.490 | 1,011,039 | -0.03(-0.54%) |
Jun 18, 2018 | 5.410 | 5.540 | 5.290 | 5.520 | 450,008 | +0.06(+1.10%) |
Jun 15, 2018 | 5.800 | 5.350 | 5.460 | 929,390 | -0.34(-5.86%) | |
Jun 14, 2018 | 5.960 | 6.090 | 5.668 | 5.800 | 691,974 | -0.27(-4.45%) |
Jun 13, 2018 | 6.200 | 6.350 | 5.910 | 6.070 | 1,078,099 | -0.15(-2.41%) |
Jun 12, 2018 | 5.440 | 6.240 | 5.320 | 6.220 | 1,420,293 | +0.75(+13.71%) |
Jun 11, 2018 | 5.600 | 5.700 | 5.400 | 5.470 | 552,651 | -0.08(-1.44%) |
Jun 08, 2018 | 5.700 | 5.710 | 5.380 | 5.550 | 612,761 | -0.11(-1.94%) |
Jun 07, 2018 | 5.970 | 6.200 | 5.500 | 5.660 | 2,391,658 | +0.28(+5.20%) |
Jun 06, 2018 | 5.310 | 5.380 | 2,278,588 | -1.18(-17.99%) | ||
Jun 05, 2018 | 6.900 | 6.940 | 6.310 | 6.560 | 1,645,111 | -0.19(-2.81%) |
Jun 04, 2018 | 7.060 | 7.225 | 6.710 | 6.750 | 1,199,259 | -0.33(-4.66%) |
Jun 01, 2018 | 7.250 | 7.400 | 7.050 | 7.080 | 1,217,049 | -0.22(-3.01%) |
May 31, 2018 | 7.410 | 7.460 | 7.120 | 7.300 | 1,376,229 | +0.05(+0.69%) |
May 30, 2018 | 7.600 | 7.770 | 7.220 | 7.250 | 3,860,815 | +0.22(+3.13%) |
May 29, 2018 | 7.040 | 7.320 | 6.910 | 7.030 | 1,123,141 | -0.15(-2.09%) |
May 25, 2018 | 7.180 | 7.180 | 7.180 | 0 | +0.03(+0.42%) | |
May 24, 2018 | 7.110 | 7.350 | 6.970 | 7.150 | 962,678 | -0.07(-0.97%) |
May 23, 2018 | 7.120 | 7.350 | 6.870 | 7.220 | 1,604,320 | +0.28(+4.03%) |
May 22, 2018 | 7.770 | 7.900 | 6.820 | 6.940 | 5,020,400 | -0.15(-2.12%) |
May 21, 2018 | 7.150 | 7.350 | 6.850 | 7.090 | 2,409,764 | +0.30(+4.42%) |
May 18, 2018 | 7.800 | 7.980 | 6.630 | 6.790 | 6,279,905 | -1.22(-15.23%) |
May 17, 2018 | 8.370 | 8.650 | 7.680 | 8.010 | 15,795,133 | +0.82(+11.40%) |
May 16, 2018 | 7.010 | 7.820 | 6.510 | 7.190 | 26,764,036 | +1.73(+31.68%) |
May 15, 2018 | 5.600 | 5.950 | 5.410 | 5.460 | 2,159,765 | -0.29(-5.04%) |
May 14, 2018 | 6.090 | 6.160 | 5.500 | 5.750 | 5,693,938 | +0.00(+0.00%) |
May 11, 2018 | 6.032 | 6.450 | 5.610 | 5.750 | 14,499,646 | +0.55(+10.58%) |
May 10, 2018 | 4.950 | 5.400 | 4.100 | 5.200 | 6,190,491 | +0.27(+5.48%) |
May 09, 2018 | 5.290 | 5.790 | 4.900 | 4.930 | 10,618,970 | -1.31(-20.99%) |
May 08, 2018 | 5.430 | 6.340 | 4.340 | 6.240 | 44,144,124 | +2.20(+54.46%) |
May 07, 2018 | 1.950 | 4.700 | 1.830 | 4.040 | 60,653,792 | +2.56(+172.97%) |
May 04, 2018 | 1.470 | 1.520 | 1.470 | 1.480 | 19,719 | -0.04(-2.57%) |
May 03, 2018 | 1.420 | 1.570 | 1.420 | 1.519 | 16,823 | +0.11(+7.73%) |
May 02, 2018 | 1.500 | 1.534 | 1.410 | 1.410 | 36,635 | -0.09(-6.00%) |