Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.320 | 4.460 | 4.280 | 4.420 | 80,696 | +0.10(+2.31%) |
Jul 30, 2018 | 4.250 | 4.370 | 4.250 | 4.320 | 98,440 | +0.06(+1.41%) |
Jul 27, 2018 | 4.360 | 4.360 | 4.190 | 4.260 | 143,300 | -0.09(-2.07%) |
Jul 26, 2018 | 4.290 | 4.410 | 4.261 | 4.350 | 89,786 | +0.07(+1.64%) |
Jul 25, 2018 | 4.810 | 4.810 | 4.250 | 4.280 | 146,539 | -0.44(-9.32%) |
Jul 24, 2018 | 4.870 | 4.920 | 4.710 | 4.720 | 108,106 | -0.12(-2.48%) |
Jul 23, 2018 | 4.770 | 4.850 | 4.740 | 4.840 | 165,993 | +0.06(+1.26%) |
Jul 20, 2018 | 4.780 | 4.830 | 4.750 | 4.780 | 134,778 | +0.00(+0.00%) |
Jul 19, 2018 | 4.790 | 4.840 | 4.770 | 4.780 | 95,244 | -0.01(-0.21%) |
Jul 18, 2018 | 4.980 | 5.010 | 4.770 | 4.790 | 71,415 | -0.12(-2.44%) |
Jul 17, 2018 | 4.900 | 5.020 | 4.870 | 4.910 | 91,318 | +0.01(+0.20%) |
Jul 16, 2018 | 5.140 | 5.150 | 4.850 | 4.900 | 162,200 | -0.21(-4.11%) |
Jul 13, 2018 | 5.160 | 5.260 | 5.080 | 5.110 | 113,736 | -0.04(-0.78%) |
Jul 12, 2018 | 5.130 | 5.380 | 5.027 | 5.150 | 240,716 | +0.09(+1.78%) |
Jul 11, 2018 | 5.110 | 5.200 | 5.000 | 5.060 | 170,451 | -0.08(-1.56%) |
Jul 10, 2018 | 5.420 | 5.420 | 5.100 | 5.140 | 121,436 | -0.27(-4.99%) |
Jul 09, 2018 | 5.570 | 5.595 | 5.320 | 5.410 | 129,292 | -0.12(-2.17%) |
Jul 06, 2018 | 5.510 | 5.740 | 5.480 | 5.530 | 160,647 | +0.01(+0.18%) |
Jul 05, 2018 | 5.310 | 5.530 | 5.280 | 5.520 | 313,143 | +0.22(+4.15%) |
Jul 03, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.17(+3.31%) | |
Jul 02, 2018 | 5.120 | 5.270 | 5.120 | 5.130 | 102,279 | -0.06(-1.16%) |
Jun 29, 2018 | 5.100 | 5.210 | 5.070 | 5.190 | 141,921 | +0.09(+1.76%) |
Jun 28, 2018 | 5.040 | 5.120 | 4.970 | 5.100 | 152,042 | +0.04(+0.79%) |
Jun 27, 2018 | 5.440 | 5.440 | 5.060 | 5.060 | 139,497 | -0.39(-7.16%) |
Jun 26, 2018 | 5.300 | 5.460 | 5.250 | 5.450 | 116,501 | +0.14(+2.64%) |
Jun 25, 2018 | 5.220 | 5.480 | 5.220 | 5.310 | 112,512 | +0.07(+1.34%) |
Jun 22, 2018 | 5.400 | 5.400 | 5.200 | 5.240 | 703,152 | -0.13(-2.42%) |
Jun 21, 2018 | 5.500 | 5.520 | 5.340 | 5.370 | 140,910 | -0.12(-2.19%) |
Jun 20, 2018 | 5.480 | 5.510 | 5.370 | 5.490 | 96,755 | +0.01(+0.18%) |
Jun 19, 2018 | 5.490 | 5.540 | 5.400 | 5.480 | 119,232 | -0.06(-1.08%) |
Jun 18, 2018 | 5.510 | 5.580 | 5.350 | 5.540 | 151,913 | -0.01(-0.18%) |
Jun 15, 2018 | 5.850 | 5.530 | 5.550 | 194,119 | -0.30(-5.13%) | |
Jun 14, 2018 | 5.980 | 6.010 | 5.750 | 5.850 | 381,393 | -0.13(-2.17%) |
Jun 13, 2018 | 6.080 | 6.110 | 5.915 | 5.980 | 170,703 | -0.12(-1.97%) |
Jun 12, 2018 | 6.150 | 6.180 | 5.955 | 6.100 | 517,099 | -0.60(-8.96%) |
Jun 11, 2018 | 6.570 | 6.729 | 6.570 | 6.700 | 313,009 | +0.12(+1.82%) |
Jun 08, 2018 | 6.620 | 6.725 | 6.560 | 6.580 | 119,956 | -0.03(-0.45%) |
Jun 07, 2018 | 6.540 | 6.660 | 6.540 | 6.610 | 116,810 | +0.11(+1.69%) |
Jun 06, 2018 | 6.580 | 6.420 | 6.500 | 255,886 | -0.01(-0.15%) | |
Jun 05, 2018 | 6.480 | 6.570 | 6.410 | 6.510 | 56,360 | +0.02(+0.31%) |
Jun 04, 2018 | 6.600 | 6.660 | 6.450 | 6.490 | 81,324 | -0.10(-1.52%) |
Jun 01, 2018 | 6.570 | 6.670 | 6.480 | 6.590 | 106,883 | +0.09(+1.38%) |
May 31, 2018 | 6.580 | 6.580 | 6.460 | 6.500 | 134,996 | -0.08(-1.22%) |
May 30, 2018 | 6.600 | 6.760 | 6.550 | 6.580 | 87,786 | +0.04(+0.61%) |
May 29, 2018 | 6.560 | 6.590 | 6.411 | 6.540 | 133,294 | -0.03(-0.46%) |
May 25, 2018 | 6.570 | 6.570 | 6.570 | 0 | +0.03(+0.46%) | |
May 24, 2018 | 6.700 | 6.700 | 6.520 | 6.540 | 60,620 | -0.15(-2.24%) |
May 23, 2018 | 6.460 | 6.720 | 6.440 | 6.690 | 125,066 | +0.22(+3.40%) |
May 22, 2018 | 6.540 | 6.570 | 6.400 | 6.470 | 107,019 | -0.08(-1.22%) |
May 21, 2018 | 6.510 | 6.593 | 6.505 | 6.550 | 57,129 | +0.07(+1.08%) |
May 18, 2018 | 6.820 | 6.890 | 6.450 | 6.480 | 144,164 | -0.30(-4.42%) |
May 17, 2018 | 6.720 | 6.820 | 6.670 | 6.780 | 71,130 | +0.06(+0.89%) |
May 16, 2018 | 6.750 | 6.880 | 6.671 | 6.720 | 167,521 | -0.03(-0.44%) |
May 15, 2018 | 6.420 | 6.780 | 6.351 | 6.750 | 171,679 | +0.31(+4.81%) |
May 14, 2018 | 6.390 | 6.520 | 6.350 | 6.440 | 206,078 | +0.05(+0.78%) |
May 11, 2018 | 6.230 | 6.420 | 6.200 | 6.390 | 124,194 | +0.17(+2.73%) |
May 10, 2018 | 6.070 | 6.323 | 6.070 | 6.220 | 108,880 | +0.15(+2.47%) |
May 09, 2018 | 6.120 | 6.130 | 6.000 | 6.070 | 145,397 | -0.03(-0.49%) |
May 08, 2018 | 6.180 | 6.189 | 6.020 | 6.100 | 143,933 | -0.12(-1.93%) |
May 07, 2018 | 6.120 | 6.240 | 6.050 | 6.220 | 65,109 | +0.16(+2.64%) |
May 04, 2018 | 6.020 | 6.110 | 6.000 | 6.060 | 119,833 | +0.00(+0.00%) |
May 03, 2018 | 6.120 | 6.160 | 5.990 | 6.060 | 79,872 | -0.07(-1.14%) |
May 02, 2018 | 6.090 | 6.230 | 6.090 | 6.130 | 98,558 | +0.04(+0.66%) |