Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.507 | 5.519 | 5.449 | 5.519 | 3,141 | +0.35(+6.75%) |
Jul 30, 2018 | 5.160 | 5.240 | 5.160 | 5.170 | 10,149 | -0.38(-6.85%) |
Jul 27, 2018 | 5.350 | 5.630 | 5.350 | 5.550 | 6,200 | +0.27(+5.09%) |
Jul 26, 2018 | 5.413 | 5.413 | 5.281 | 5.281 | 3,650 | -0.26(-4.67%) |
Jul 25, 2018 | 5.640 | 5.640 | 5.540 | 5.540 | 2,732 | -0.15(-2.71%) |
Jul 24, 2018 | 5.694 | 5.694 | 5.694 | 5.694 | 2,040 | +0.07(+1.32%) |
Jul 23, 2018 | 5.469 | 5.620 | 5.469 | 5.620 | 1,731 | -0.05(-0.88%) |
Jul 20, 2018 | 5.670 | 5.670 | 5.670 | 5.670 | 665 | -0.06(-1.06%) |
Jul 19, 2018 | 5.770 | 5.779 | 5.590 | 5.731 | 4,260 | -0.22(-3.69%) |
Jul 18, 2018 | 6.110 | 6.110 | 5.950 | 5.950 | 2,533 | -0.00(-0.02%) |
Jul 17, 2018 | 6.100 | 6.120 | 5.880 | 5.951 | 20,171 | +0.05(+0.78%) |
Jul 16, 2018 | 5.680 | 6.050 | 5.672 | 5.905 | 18,484 | +0.52(+9.60%) |
Jul 13, 2018 | 5.450 | 5.450 | 5.300 | 5.388 | 4,238 | -0.11(-2.00%) |
Jul 12, 2018 | 5.540 | 5.750 | 5.498 | 5.498 | 8,102 | +0.01(+0.16%) |
Jul 11, 2018 | 5.050 | 5.650 | 4.930 | 5.489 | 68,447 | +0.64(+13.13%) |
Jul 10, 2018 | 4.879 | 4.900 | 4.840 | 4.852 | 1,364 | -0.05(-1.01%) |
Jul 09, 2018 | 4.940 | 5.030 | 4.902 | 4.902 | 10,612 | -0.08(-1.55%) |
Jul 06, 2018 | 5.238 | 5.250 | 4.955 | 4.979 | 15,045 | -0.14(-2.75%) |
Jul 05, 2018 | 4.940 | 5.200 | 4.940 | 5.120 | 47,032 | +0.00(+0.00%) |
Jul 03, 2018 | 5.120 | 5.120 | 5.120 | 0 | +0.19(+3.85%) | |
Jul 02, 2018 | 4.930 | 5.010 | 4.890 | 4.930 | 23,130 | +0.07(+1.44%) |
Jun 29, 2018 | 5.000 | 5.000 | 4.860 | 4.860 | 21,004 | -0.16(-3.13%) |
Jun 28, 2018 | 5.070 | 5.090 | 4.976 | 5.017 | 26,235 | -0.28(-5.33%) |
Jun 27, 2018 | 5.460 | 5.519 | 5.135 | 5.299 | 75,267 | -0.46(-8.00%) |
Jun 26, 2018 | 6.280 | 6.403 | 5.725 | 5.760 | 62,709 | -0.72(-11.11%) |
Jun 25, 2018 | 6.230 | 6.500 | 6.230 | 6.480 | 21,812 | +0.34(+5.54%) |
Jun 22, 2018 | 6.630 | 6.750 | 6.130 | 6.140 | 29,969 | -1.14(-15.66%) |
Jun 21, 2018 | 7.330 | 7.330 | 7.100 | 7.280 | 5,100 | -0.05(-0.68%) |
Jun 20, 2018 | 7.200 | 7.460 | 7.050 | 7.330 | 31,083 | -0.28(-3.74%) |
Jun 19, 2018 | 7.576 | 7.650 | 7.500 | 7.615 | 7,100 | +0.31(+4.31%) |
Jun 18, 2018 | 7.450 | 7.490 | 7.250 | 7.300 | 6,813 | -0.38(-4.95%) |
Jun 15, 2018 | 7.680 | 6.961 | 7.680 | 8,560 | +0.72(+10.33%) | |
Jun 14, 2018 | 6.961 | 6.961 | 6.961 | 6.961 | 130 | -0.07(-0.98%) |
Jun 13, 2018 | 7.279 | 7.279 | 6.850 | 7.030 | 48,481 | -0.10(-1.42%) |
Jun 12, 2018 | 7.230 | 7.230 | 7.070 | 7.131 | 11,100 | -0.05(-0.68%) |
Jun 11, 2018 | 7.535 | 7.550 | 7.170 | 7.180 | 8,498 | -0.18(-2.45%) |
Jun 08, 2018 | 7.420 | 7.440 | 7.320 | 7.360 | 1,526 | +0.14(+1.94%) |
Jun 07, 2018 | 7.459 | 7.459 | 7.220 | 7.220 | 6,440 | -0.34(-4.50%) |
Jun 06, 2018 | 7.800 | 7.800 | 7.541 | 7.560 | 10,800 | +0.09(+1.20%) |
Jun 05, 2018 | 7.700 | 7.700 | 7.458 | 7.470 | 10,861 | -0.19(-2.43%) |
Jun 04, 2018 | 7.350 | 7.730 | 7.310 | 7.656 | 5,801 | +0.32(+4.35%) |
Jun 01, 2018 | 7.198 | 7.337 | 7.059 | 7.337 | 37,797 | +0.27(+3.77%) |
May 31, 2018 | 6.931 | 7.070 | 6.900 | 7.070 | 5,050 | +0.48(+7.28%) |
May 30, 2018 | 6.960 | 6.960 | 6.540 | 6.590 | 34,923 | -0.46(-6.52%) |
May 29, 2018 | 7.008 | 7.280 | 6.988 | 7.050 | 99,060 | +0.27(+3.96%) |
May 25, 2018 | 6.782 | 6.782 | 6.782 | 0 | +0.77(+12.84%) | |
May 24, 2018 | 5.980 | 6.010 | 5.891 | 6.010 | 78,780 | +0.25(+4.34%) |
May 23, 2018 | 5.740 | 7.170 | 5.700 | 5.760 | 50,550 | +0.08(+1.41%) |
May 22, 2018 | 5.580 | 5.680 | 5.500 | 5.680 | 5,897 | +0.11(+1.97%) |
May 21, 2018 | 5.710 | 5.721 | 5.570 | 5.570 | 7,124 | -0.28(-4.79%) |
May 18, 2018 | 5.830 | 5.890 | 5.825 | 5.850 | 2,583 | +0.15(+2.63%) |
May 17, 2018 | 5.700 | 5.700 | 5.700 | 5.700 | 697 | -0.11(-1.86%) |
May 16, 2018 | 5.900 | 5.930 | 5.790 | 5.808 | 5,016 | -0.07(-1.22%) |
May 15, 2018 | 5.940 | 6.010 | 5.880 | 5.880 | 9,725 | -0.04(-0.76%) |
May 14, 2018 | 6.040 | 6.040 | 5.925 | 5.925 | 3,322 | -0.13(-2.08%) |
May 11, 2018 | 5.935 | 6.051 | 5.935 | 6.051 | 2,255 | +0.20(+3.35%) |
May 10, 2018 | 5.980 | 6.000 | 5.855 | 5.855 | 20,729 | -0.08(-1.33%) |
May 09, 2018 | 6.020 | 6.030 | 5.895 | 5.934 | 6,630 | -0.46(-7.14%) |
May 08, 2018 | 6.330 | 6.790 | 6.327 | 6.390 | 9,180 | +0.10(+1.56%) |
May 07, 2018 | 6.200 | 6.369 | 6.090 | 6.292 | 8,017 | -0.04(-0.60%) |
May 04, 2018 | 6.570 | 6.570 | 6.308 | 6.330 | 4,460 | -0.36(-5.31%) |
May 03, 2018 | 6.685 | 6.685 | 6.685 | 6.685 | 115 | -0.20(-2.83%) |
May 02, 2018 | 7.120 | 7.146 | 6.880 | 6.880 | 2,720 | -0.17(-2.34%) |