Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.370 | 7.520 | 6.460 | 6.490 | 1,568,511 | -1.13(-14.83%) |
Jul 30, 2018 | 7.600 | 7.640 | 7.170 | 7.620 | 870,070 | +0.03(+0.40%) |
Jul 27, 2018 | 7.490 | 7.810 | 7.030 | 7.590 | 2,144,300 | -0.31(-3.92%) |
Jul 26, 2018 | 7.920 | 8.180 | 7.800 | 7.900 | 1,104,324 | -0.08(-1.00%) |
Jul 25, 2018 | 7.880 | 8.270 | 7.380 | 7.980 | 3,960,196 | -0.42(-5.00%) |
Jul 24, 2018 | 7.590 | 8.555 | 7.150 | 8.400 | 13,573,115 | +1.81(+27.47%) |
Jul 23, 2018 | 6.290 | 6.700 | 6.071 | 6.590 | 3,066,998 | +0.69(+11.69%) |
Jul 20, 2018 | 6.060 | 6.640 | 5.810 | 5.900 | 2,512,707 | -0.17(-2.80%) |
Jul 19, 2018 | 5.770 | 6.300 | 5.770 | 6.070 | 2,380,651 | +0.34(+5.93%) |
Jul 18, 2018 | 6.130 | 6.460 | 5.600 | 5.730 | 5,602,138 | -0.56(-8.90%) |
Jul 17, 2018 | 4.600 | 6.600 | 4.570 | 6.290 | 8,323,200 | +1.72(+37.64%) |
Jul 16, 2018 | 4.640 | 4.789 | 4.550 | 4.570 | 200,470 | -0.09(-1.93%) |
Jul 13, 2018 | 4.600 | 4.799 | 4.430 | 4.660 | 237,086 | +0.09(+1.97%) |
Jul 12, 2018 | 4.807 | 4.470 | 4.570 | 296,007 | -0.11(-2.35%) | |
Jul 11, 2018 | 4.550 | 4.900 | 4.410 | 4.680 | 490,430 | +0.03(+0.65%) |
Jul 10, 2018 | 4.920 | 4.945 | 4.490 | 4.650 | 778,726 | -0.21(-4.42%) |
Jul 09, 2018 | 5.290 | 5.290 | 4.800 | 4.865 | 902,322 | -0.29(-5.53%) |
Jul 06, 2018 | 6.010 | 6.080 | 5.036 | 5.150 | 1,241,953 | -0.86(-14.31%) |
Jul 05, 2018 | 6.280 | 6.399 | 6.000 | 6.010 | 510,870 | -0.24(-3.84%) |
Jul 03, 2018 | 6.250 | 6.250 | 6.250 | 0 | -0.13(-2.04%) | |
Jul 02, 2018 | 6.280 | 6.880 | 6.280 | 6.380 | 482,256 | +0.04(+0.63%) |
Jun 29, 2018 | 6.650 | 6.650 | 6.280 | 6.340 | 316,757 | -0.22(-3.35%) |
Jun 28, 2018 | 6.550 | 6.720 | 6.381 | 6.560 | 239,206 | -0.03(-0.46%) |
Jun 27, 2018 | 6.800 | 6.930 | 6.530 | 6.590 | 226,675 | -0.21(-3.09%) |
Jun 26, 2018 | 6.580 | 7.110 | 6.540 | 6.800 | 343,639 | +0.23(+3.50%) |
Jun 25, 2018 | 6.800 | 6.850 | 6.410 | 6.570 | 508,988 | -0.31(-4.51%) |
Jun 22, 2018 | 7.150 | 7.239 | 6.820 | 6.880 | 539,530 | -0.39(-5.36%) |
Jun 21, 2018 | 7.670 | 7.750 | 7.010 | 7.270 | 426,715 | -0.08(-1.09%) |
Jun 20, 2018 | 7.230 | 7.600 | 7.220 | 7.350 | 246,030 | +0.03(+0.41%) |
Jun 19, 2018 | 7.330 | 7.480 | 7.160 | 7.320 | 163,438 | -0.06(-0.81%) |
Jun 18, 2018 | 7.260 | 7.520 | 7.260 | 7.380 | 214,224 | -0.02(-0.27%) |
Jun 15, 2018 | 7.540 | 7.260 | 7.400 | 248,177 | -0.14(-1.86%) | |
Jun 14, 2018 | 7.250 | 7.700 | 7.250 | 7.540 | 285,489 | +0.28(+3.86%) |
Jun 13, 2018 | 7.310 | 7.474 | 7.210 | 7.260 | 232,983 | -0.10(-1.36%) |
Jun 12, 2018 | 7.500 | 7.745 | 7.350 | 7.360 | 245,593 | -0.08(-1.08%) |
Jun 11, 2018 | 7.610 | 7.680 | 7.200 | 7.440 | 336,141 | -0.27(-3.50%) |
Jun 08, 2018 | 7.610 | 7.875 | 7.410 | 7.710 | 188,527 | +0.06(+0.78%) |
Jun 07, 2018 | 7.710 | 7.920 | 7.500 | 7.650 | 220,498 | -0.13(-1.67%) |
Jun 06, 2018 | 7.790 | 8.000 | 7.750 | 7.780 | 325,680 | -0.02(-0.26%) |
Jun 05, 2018 | 7.730 | 8.030 | 7.610 | 7.800 | 296,794 | +0.07(+0.91%) |
Jun 04, 2018 | 7.590 | 8.150 | 7.500 | 7.730 | 689,028 | +0.34(+4.60%) |
Jun 01, 2018 | 6.930 | 7.700 | 6.930 | 7.390 | 1,010,591 | +0.41(+5.87%) |
May 31, 2018 | 6.970 | 7.110 | 6.820 | 6.980 | 237,574 | +0.01(+0.14%) |
May 30, 2018 | 7.080 | 7.150 | 6.820 | 6.970 | 409,208 | -0.11(-1.55%) |
May 29, 2018 | 7.530 | 7.560 | 7.000 | 7.080 | 516,215 | -0.51(-6.72%) |
May 25, 2018 | 7.590 | 7.590 | 7.590 | 0 | -0.20(-2.57%) | |
May 24, 2018 | 7.790 | 7.880 | 7.600 | 7.790 | 327,267 | -0.10(-1.27%) |
May 23, 2018 | 7.780 | 8.050 | 7.500 | 7.890 | 634,380 | +0.04(+0.51%) |
May 22, 2018 | 8.060 | 8.500 | 7.840 | 7.850 | 617,131 | -0.43(-5.19%) |
May 21, 2018 | 8.850 | 9.100 | 8.110 | 8.280 | 806,542 | -0.72(-8.00%) |
May 18, 2018 | 9.480 | 9.480 | 8.570 | 9.000 | 1,467,053 | -0.51(-5.36%) |
May 17, 2018 | 8.500 | 9.750 | 8.150 | 9.510 | 1,860,367 | +1.01(+11.88%) |
May 16, 2018 | 7.800 | 8.640 | 7.650 | 8.500 | 998,088 | +0.67(+8.56%) |
May 15, 2018 | 7.600 | 7.950 | 7.580 | 7.830 | 297,135 | +0.20(+2.62%) |
May 14, 2018 | 7.400 | 7.730 | 7.380 | 7.630 | 374,853 | +0.25(+3.39%) |
May 11, 2018 | 7.440 | 7.550 | 7.270 | 7.380 | 544,523 | +0.15(+2.07%) |
May 10, 2018 | 7.410 | 7.650 | 7.150 | 7.230 | 430,519 | -0.21(-2.82%) |
May 09, 2018 | 7.400 | 7.590 | 7.320 | 7.440 | 369,893 | +0.04(+0.54%) |
May 08, 2018 | 7.560 | 7.774 | 7.340 | 7.400 | 280,904 | -0.18(-2.37%) |
May 07, 2018 | 7.310 | 7.800 | 7.310 | 7.580 | 429,101 | +0.02(+0.26%) |
May 04, 2018 | 7.900 | 8.150 | 7.411 | 7.560 | 672,271 | -0.08(-1.05%) |
May 03, 2018 | 7.360 | 7.670 | 7.110 | 7.640 | 361,370 | +0.40(+5.52%) |
May 02, 2018 | 7.370 | 7.370 | 7.143 | 7.240 | 215,810 | -0.08(-1.09%) |