Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.070 | 5.210 | 5.070 | 5.180 | 101,089 | +0.11(+2.17%) |
Jul 30, 2018 | 5.020 | 5.130 | 5.020 | 5.070 | 82,598 | +0.04(+0.80%) |
Jul 27, 2018 | 5.060 | 5.070 | 4.920 | 5.030 | 141,200 | -0.02(-0.40%) |
Jul 26, 2018 | 4.930 | 5.080 | 4.930 | 5.050 | 112,994 | +0.11(+2.23%) |
Jul 25, 2018 | 4.940 | 5.021 | 4.850 | 4.940 | 108,382 | +0.01(+0.20%) |
Jul 24, 2018 | 5.100 | 5.192 | 4.900 | 4.930 | 231,789 | -0.14(-2.76%) |
Jul 23, 2018 | 5.100 | 5.150 | 5.010 | 5.070 | 194,775 | -0.05(-0.98%) |
Jul 20, 2018 | 5.230 | 5.230 | 5.050 | 5.120 | 114,685 | -0.10(-1.92%) |
Jul 19, 2018 | 5.110 | 5.288 | 5.090 | 5.220 | 159,156 | +0.08(+1.56%) |
Jul 18, 2018 | 5.040 | 5.200 | 4.930 | 5.140 | 434,024 | +0.24(+4.90%) |
Jul 17, 2018 | 4.950 | 5.010 | 4.844 | 4.900 | 298,833 | -0.04(-0.81%) |
Jul 16, 2018 | 5.060 | 5.140 | 4.900 | 4.940 | 173,636 | -0.15(-2.95%) |
Jul 13, 2018 | 5.000 | 5.150 | 4.990 | 5.090 | 138,608 | +0.09(+1.80%) |
Jul 12, 2018 | 5.110 | 5.160 | 5.000 | 5.000 | 174,222 | -0.07(-1.38%) |
Jul 11, 2018 | 5.320 | 5.320 | 5.000 | 5.070 | 491,914 | -0.25(-4.70%) |
Jul 10, 2018 | 5.240 | 5.406 | 5.240 | 5.320 | 328,195 | +0.10(+1.92%) |
Jul 09, 2018 | 5.580 | 5.950 | 5.160 | 5.220 | 871,468 | -0.53(-9.22%) |
Jul 06, 2018 | 5.890 | 5.960 | 5.650 | 5.750 | 367,556 | -0.20(-3.36%) |
Jul 05, 2018 | 6.440 | 6.440 | 5.810 | 5.950 | 921,371 | -1.11(-15.72%) |
Jul 03, 2018 | 7.060 | 7.060 | 7.060 | 0 | -0.33(-4.47%) | |
Jul 02, 2018 | 6.980 | 7.390 | 6.950 | 7.390 | 154,068 | +0.39(+5.57%) |
Jun 29, 2018 | 7.200 | 7.330 | 6.910 | 7.000 | 137,468 | -0.22(-3.05%) |
Jun 28, 2018 | 7.320 | 7.390 | 7.150 | 7.220 | 101,694 | -0.09(-1.23%) |
Jun 27, 2018 | 7.780 | 8.030 | 7.250 | 7.310 | 202,853 | -0.43(-5.56%) |
Jun 26, 2018 | 7.640 | 7.840 | 7.470 | 7.740 | 124,664 | +0.12(+1.57%) |
Jun 25, 2018 | 7.710 | 7.870 | 7.431 | 7.620 | 156,096 | -0.07(-0.91%) |
Jun 22, 2018 | 7.090 | 7.740 | 7.080 | 7.690 | 336,857 | +0.61(+8.62%) |
Jun 21, 2018 | 7.150 | 7.247 | 6.960 | 7.080 | 86,573 | -0.04(-0.56%) |
Jun 20, 2018 | 6.830 | 7.150 | 6.810 | 7.120 | 174,037 | +0.31(+4.55%) |
Jun 19, 2018 | 6.760 | 6.880 | 6.720 | 6.810 | 59,282 | -0.08(-1.16%) |
Jun 18, 2018 | 6.850 | 6.900 | 6.740 | 6.890 | 91,199 | -0.01(-0.14%) |
Jun 15, 2018 | 6.900 | 6.630 | 6.900 | 80,641 | +0.27(+4.07%) | |
Jun 14, 2018 | 6.650 | 6.670 | 6.445 | 6.630 | 106,243 | -0.02(-0.30%) |
Jun 13, 2018 | 6.610 | 6.740 | 6.540 | 6.650 | 63,825 | +0.00(+0.00%) |
Jun 12, 2018 | 6.570 | 6.790 | 6.570 | 6.650 | 119,759 | +0.11(+1.68%) |
Jun 11, 2018 | 6.350 | 6.680 | 6.310 | 6.540 | 129,440 | +0.18(+2.83%) |
Jun 08, 2018 | 6.410 | 6.580 | 6.200 | 6.360 | 318,528 | -0.12(-1.85%) |
Jun 07, 2018 | 6.250 | 6.530 | 5.310 | 6.480 | 759,555 | -0.52(-7.43%) |
Jun 06, 2018 | 6.960 | 7.020 | 6.848 | 7.000 | 116,589 | +0.06(+0.86%) |
Jun 05, 2018 | 6.940 | 7.050 | 6.880 | 6.940 | 77,368 | +0.02(+0.29%) |
Jun 04, 2018 | 6.750 | 7.060 | 6.630 | 6.920 | 103,067 | +0.20(+2.98%) |
Jun 01, 2018 | 7.000 | 7.052 | 6.580 | 6.720 | 105,939 | -0.24(-3.45%) |
May 31, 2018 | 7.000 | 7.139 | 6.820 | 6.960 | 195,715 | +0.04(+0.58%) |
May 30, 2018 | 6.500 | 6.980 | 6.500 | 6.920 | 169,831 | +0.63(+10.02%) |
May 29, 2018 | 6.380 | 6.445 | 6.125 | 6.290 | 121,227 | -0.16(-2.48%) |
May 25, 2018 | 6.450 | 6.450 | 6.450 | 0 | -0.22(-3.30%) | |
May 24, 2018 | 6.790 | 6.890 | 6.570 | 6.670 | 95,079 | -0.17(-2.49%) |
May 23, 2018 | 6.800 | 6.929 | 6.670 | 6.840 | 69,504 | +0.02(+0.29%) |
May 22, 2018 | 6.710 | 6.900 | 6.710 | 6.820 | 103,094 | +0.11(+1.64%) |
May 21, 2018 | 6.710 | 6.820 | 6.560 | 6.710 | 50,016 | +0.00(+0.00%) |
May 18, 2018 | 6.710 | 6.825 | 6.650 | 6.710 | 57,747 | +0.01(+0.15%) |
May 17, 2018 | 6.800 | 6.947 | 6.660 | 6.700 | 47,420 | -0.09(-1.33%) |
May 16, 2018 | 6.810 | 7.050 | 6.760 | 6.790 | 117,194 | +0.06(+0.89%) |
May 15, 2018 | 6.740 | 6.940 | 6.700 | 6.730 | 81,973 | -0.15(-2.18%) |
May 14, 2018 | 6.820 | 7.150 | 6.700 | 6.880 | 109,380 | -0.01(-0.15%) |
May 11, 2018 | 7.000 | 7.139 | 6.860 | 6.890 | 98,564 | -0.10(-1.43%) |
May 10, 2018 | 6.380 | 6.990 | 6.370 | 6.990 | 231,317 | +0.61(+9.56%) |
May 09, 2018 | 6.340 | 6.434 | 6.280 | 6.380 | 63,358 | +0.06(+0.95%) |
May 08, 2018 | 6.170 | 6.396 | 6.170 | 6.320 | 96,812 | +0.14(+2.27%) |
May 07, 2018 | 6.130 | 6.250 | 6.090 | 6.180 | 55,565 | +0.12(+1.98%) |
May 04, 2018 | 5.960 | 6.155 | 5.950 | 6.060 | 91,739 | +0.04(+0.66%) |
May 03, 2018 | 6.140 | 6.290 | 6.000 | 6.020 | 55,246 | -0.13(-2.11%) |
May 02, 2018 | 5.970 | 6.200 | 5.950 | 6.150 | 97,046 | +0.17(+2.84%) |