Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.000 | 5.120 | 4.880 | 5.010 | 28,412 | -0.04(-0.79%) |
Jul 30, 2018 | 5.130 | 5.320 | 4.950 | 5.050 | 32,088 | -0.07(-1.37%) |
Jul 27, 2018 | 5.430 | 5.430 | 5.100 | 5.120 | 43,400 | -0.30(-5.54%) |
Jul 26, 2018 | 5.410 | 5.500 | 5.270 | 5.420 | 26,751 | -0.02(-0.37%) |
Jul 25, 2018 | 5.200 | 5.490 | 5.200 | 5.440 | 66,898 | +0.23(+4.41%) |
Jul 24, 2018 | 5.660 | 5.700 | 5.150 | 5.210 | 56,643 | -0.43(-7.62%) |
Jul 23, 2018 | 5.460 | 5.640 | 5.450 | 5.640 | 35,556 | +0.19(+3.49%) |
Jul 20, 2018 | 5.630 | 5.720 | 5.300 | 5.450 | 68,290 | -0.15(-2.68%) |
Jul 19, 2018 | 5.550 | 5.740 | 5.540 | 5.600 | 31,546 | +0.08(+1.45%) |
Jul 18, 2018 | 5.470 | 5.816 | 5.460 | 5.520 | 56,895 | -0.20(-3.50%) |
Jul 17, 2018 | 5.650 | 6.070 | 5.650 | 5.720 | 55,844 | +0.12(+2.14%) |
Jul 16, 2018 | 6.150 | 6.150 | 5.590 | 5.600 | 68,417 | -0.58(-9.39%) |
Jul 13, 2018 | 5.440 | 6.350 | 5.430 | 6.180 | 229,982 | +0.72(+13.19%) |
Jul 12, 2018 | 5.570 | 5.670 | 5.320 | 5.460 | 41,313 | -0.10(-1.80%) |
Jul 11, 2018 | 5.390 | 5.760 | 5.390 | 5.560 | 61,042 | +0.14(+2.58%) |
Jul 10, 2018 | 5.660 | 5.680 | 5.407 | 5.420 | 73,341 | -0.26(-4.58%) |
Jul 09, 2018 | 5.730 | 5.740 | 5.570 | 5.680 | 53,724 | -0.07(-1.22%) |
Jul 06, 2018 | 6.130 | 6.290 | 5.750 | 5.750 | 112,226 | -0.42(-6.81%) |
Jul 05, 2018 | 6.340 | 6.751 | 6.000 | 6.170 | 78,321 | -0.18(-2.83%) |
Jul 03, 2018 | 6.350 | 6.350 | 6.350 | 0 | -0.08(-1.24%) | |
Jul 02, 2018 | 6.380 | 6.530 | 6.170 | 6.430 | 43,035 | -0.04(-0.62%) |
Jun 29, 2018 | 6.520 | 6.840 | 6.320 | 6.470 | 45,556 | +0.00(+0.00%) |
Jun 28, 2018 | 6.650 | 6.770 | 6.310 | 6.470 | 67,204 | -0.24(-3.58%) |
Jun 27, 2018 | 6.950 | 7.550 | 6.470 | 6.710 | 232,259 | -0.19(-2.75%) |
Jun 26, 2018 | 6.510 | 7.570 | 6.149 | 6.900 | 392,353 | +0.53(+8.32%) |
Jun 25, 2018 | 6.820 | 6.886 | 6.110 | 6.370 | 131,114 | -0.46(-6.73%) |
Jun 22, 2018 | 7.020 | 7.150 | 6.460 | 6.830 | 360,252 | -0.32(-4.48%) |
Jun 21, 2018 | 8.300 | 8.400 | 6.940 | 7.150 | 1,345,751 | -1.49(-17.25%) |
Jun 20, 2018 | 11.38 | 11.60 | 8.470 | 8.640 | 12,108,810 | +2.03(+30.71%) |
Jun 19, 2018 | 4.150 | 6.840 | 4.100 | 6.610 | 3,938,520 | +2.66(+67.34%) |
Jun 18, 2018 | 4.160 | 4.160 | 3.950 | 3.950 | 32,785 | -0.12(-2.95%) |
Jun 15, 2018 | 4.050 | 4.050 | 4.070 | 9,032 | +0.02(+0.49%) | |
Jun 14, 2018 | 4.100 | 4.150 | 4.021 | 4.050 | 14,260 | -0.02(-0.49%) |
Jun 13, 2018 | 3.883 | 4.140 | 3.870 | 4.070 | 201,904 | +0.14(+3.56%) |
Jun 12, 2018 | 3.990 | 3.990 | 3.930 | 3.930 | 6,182 | +0.01(+0.26%) |
Jun 11, 2018 | 3.880 | 3.980 | 3.862 | 3.920 | 16,650 | +0.04(+1.03%) |
Jun 08, 2018 | 3.810 | 3.960 | 3.810 | 3.880 | 8,525 | +0.08(+2.11%) |
Jun 07, 2018 | 3.790 | 3.850 | 3.790 | 3.800 | 11,964 | -0.01(-0.26%) |
Jun 06, 2018 | 3.880 | 3.890 | 3.810 | 3.810 | 16,401 | -0.05(-1.30%) |
Jun 05, 2018 | 3.900 | 3.920 | 3.808 | 3.860 | 31,111 | +0.03(+0.78%) |
Jun 04, 2018 | 3.970 | 4.000 | 3.750 | 3.830 | 79,297 | -0.16(-4.01%) |
Jun 01, 2018 | 3.980 | 4.020 | 3.960 | 3.990 | 24,945 | +0.01(+0.25%) |
May 31, 2018 | 4.020 | 4.100 | 3.980 | 3.980 | 11,583 | -0.04(-1.00%) |
May 30, 2018 | 4.130 | 4.150 | 4.020 | 4.020 | 12,169 | -0.08(-1.95%) |
May 29, 2018 | 4.050 | 4.120 | 4.000 | 4.100 | 26,954 | +0.05(+1.23%) |
May 25, 2018 | 4.050 | 4.050 | 4.050 | 0 | +0.04(+1.00%) | |
May 24, 2018 | 4.000 | 4.021 | 4.000 | 4.010 | 22,865 | -0.03(-0.74%) |
May 23, 2018 | 4.060 | 4.080 | 4.000 | 4.040 | 11,680 | -0.01(-0.25%) |
May 22, 2018 | 4.120 | 4.180 | 4.050 | 4.050 | 44,071 | -0.11(-2.64%) |
May 21, 2018 | 4.250 | 4.250 | 4.120 | 4.160 | 11,999 | -0.09(-2.12%) |
May 18, 2018 | 4.220 | 4.260 | 4.170 | 4.250 | 35,952 | +0.04(+0.95%) |
May 17, 2018 | 4.100 | 4.230 | 4.085 | 4.210 | 17,414 | +0.13(+3.19%) |
May 16, 2018 | 3.970 | 4.100 | 3.970 | 4.080 | 12,220 | +0.07(+1.75%) |
May 15, 2018 | 4.050 | 4.050 | 3.984 | 4.010 | 29,295 | +0.01(+0.25%) |
May 14, 2018 | 4.030 | 4.070 | 4.000 | 4.000 | 7,985 | -0.08(-1.96%) |
May 11, 2018 | 4.260 | 4.260 | 3.850 | 4.080 | 20,682 | -0.01(-0.24%) |
May 10, 2018 | 4.030 | 4.190 | 4.030 | 4.090 | 9,989 | +0.03(+0.74%) |
May 09, 2018 | 4.190 | 4.190 | 3.650 | 4.060 | 43,025 | -0.08(-1.93%) |
May 08, 2018 | 4.230 | 4.230 | 4.100 | 4.140 | 11,222 | +0.04(+0.98%) |
May 07, 2018 | 4.220 | 4.250 | 4.100 | 4.100 | 13,057 | -0.14(-3.30%) |
May 04, 2018 | 4.170 | 4.270 | 4.170 | 4.240 | 6,468 | +0.06(+1.44%) |
May 03, 2018 | 4.150 | 4.310 | 4.120 | 4.180 | 14,126 | +0.02(+0.48%) |
May 02, 2018 | 4.110 | 4.240 | 4.110 | 4.160 | 21,914 | -0.04(-0.95%) |