Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.080 | 5.090 | 5.060 | 5.090 | 367,837 | +0.02(+0.39%) |
Jul 30, 2018 | 5.040 | 5.070 | 5.040 | 5.070 | 280,238 | +0.04(+0.80%) |
Jul 27, 2018 | 5.080 | 5.080 | 5.030 | 5.030 | 208,100 | -0.04(-0.79%) |
Jul 26, 2018 | 5.080 | 5.090 | 5.060 | 5.070 | 302,284 | +0.00(+0.00%) |
Jul 25, 2018 | 5.070 | 5.090 | 5.051 | 5.070 | 346,178 | +0.00(+0.00%) |
Jul 24, 2018 | 5.090 | 5.090 | 5.050 | 5.070 | 393,772 | +0.03(+0.60%) |
Jul 23, 2018 | 5.060 | 5.061 | 5.020 | 5.040 | 337,728 | -0.01(-0.20%) |
Jul 20, 2018 | 5.050 | 5.060 | 5.040 | 5.050 | 289,638 | +0.00(+0.00%) |
Jul 19, 2018 | 5.030 | 5.050 | 5.020 | 5.050 | 430,053 | +0.01(+0.30%) |
Jul 18, 2018 | 5.050 | 5.060 | 5.030 | 5.035 | 475,013 | -0.02(-0.49%) |
Jul 17, 2018 | 5.060 | 5.070 | 5.040 | 5.060 | 407,626 | +0.02(+0.40%) |
Jul 16, 2018 | 5.100 | 5.100 | 5.040 | 5.040 | 523,583 | -0.06(-1.18%) |
Jul 13, 2018 | 5.110 | 5.150 | 5.100 | 5.100 | 462,214 | +0.00(+0.00%) |
Jul 12, 2018 | 5.160 | 5.160 | 5.100 | 5.100 | 315,567 | -0.01(-0.20%) |
Jul 11, 2018 | 5.170 | 5.190 | 5.110 | 5.110 | 501,646 | -0.05(-0.97%) |
Jul 10, 2018 | 5.160 | 5.200 | 5.158 | 5.160 | 312,001 | +0.02(+0.39%) |
Jul 09, 2018 | 5.150 | 5.200 | 5.140 | 5.140 | 392,905 | +0.01(+0.19%) |
Jul 06, 2018 | 5.130 | 5.170 | 5.130 | 5.130 | 272,318 | -0.02(-0.39%) |
Jul 05, 2018 | 5.120 | 5.170 | 5.120 | 5.150 | 328,221 | +0.05(+0.98%) |
Jul 03, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.03(+0.59%) | |
Jul 02, 2018 | 5.130 | 5.130 | 5.070 | 5.070 | 394,235 | -0.07(-1.36%) |
Jun 29, 2018 | 5.150 | 5.140 | 269,092 | +0.06(+1.18%) | ||
Jun 28, 2018 | 5.070 | 5.100 | 5.070 | 5.080 | 233,637 | +0.00(+0.00%) |
Jun 27, 2018 | 5.100 | 5.120 | 5.070 | 5.080 | 253,740 | -0.02(-0.39%) |
Jun 26, 2018 | 5.090 | 5.100 | 5.030 | 5.100 | 359,257 | +0.04(+0.79%) |
Jun 25, 2018 | 5.100 | 5.110 | 5.060 | 5.060 | 360,016 | -0.05(-0.98%) |
Jun 22, 2018 | 5.090 | 5.110 | 5.060 | 5.110 | 318,959 | +0.07(+1.39%) |
Jun 21, 2018 | 5.080 | 5.080 | 5.030 | 5.040 | 312,369 | -0.03(-0.59%) |
Jun 20, 2018 | 5.070 | 5.080 | 5.050 | 5.070 | 257,963 | +0.03(+0.60%) |
Jun 19, 2018 | 5.050 | 5.060 | 5.040 | 5.040 | 380,890 | -0.04(-0.79%) |
Jun 18, 2018 | 5.070 | 5.095 | 5.020 | 5.080 | 318,866 | -0.02(-0.39%) |
Jun 15, 2018 | 5.130 | 5.060 | 5.100 | 532,086 | -0.03(-0.58%) | |
Jun 14, 2018 | 5.140 | 5.159 | 5.120 | 5.130 | 310,767 | -0.02(-0.39%) |
Jun 13, 2018 | 5.210 | 5.210 | 5.150 | 5.150 | 426,074 | -0.03(-0.68%) |
Jun 12, 2018 | 5.200 | 5.200 | 5.180 | 5.185 | 400,516 | +0.00(+0.10%) |
Jun 11, 2018 | 5.200 | 5.210 | 5.180 | 5.180 | 355,382 | -0.02(-0.38%) |
Jun 08, 2018 | 5.200 | 5.210 | 5.180 | 5.200 | 212,605 | +0.01(+0.19%) |
Jun 07, 2018 | 5.180 | 5.190 | 5.170 | 5.190 | 397,321 | +0.04(+0.78%) |
Jun 06, 2018 | 5.145 | 5.150 | 456,334 | +0.00(+0.00%) | ||
Jun 05, 2018 | 5.130 | 5.160 | 5.126 | 5.150 | 312,541 | +0.04(+0.78%) |
Jun 04, 2018 | 5.140 | 5.160 | 5.110 | 5.110 | 352,475 | -0.03(-0.58%) |
Jun 01, 2018 | 5.120 | 5.140 | 5.090 | 5.140 | 382,820 | +0.04(+0.78%) |
May 31, 2018 | 5.090 | 5.110 | 5.090 | 5.100 | 258,278 | +0.01(+0.29%) |
May 30, 2018 | 5.050 | 5.090 | 5.030 | 5.085 | 346,414 | +0.04(+0.89%) |
May 29, 2018 | 5.040 | 5.050 | 5.020 | 5.040 | 410,070 | -0.01(-0.20%) |
May 25, 2018 | 5.050 | 5.050 | 5.050 | 0 | -0.03(-0.59%) | |
May 24, 2018 | 5.080 | 5.110 | 5.075 | 5.080 | 361,372 | +0.00(+0.00%) |
May 23, 2018 | 5.110 | 5.120 | 5.080 | 5.080 | 383,515 | -0.03(-0.59%) |
May 22, 2018 | 5.060 | 5.140 | 5.060 | 5.110 | 413,046 | +0.04(+0.79%) |
May 21, 2018 | 5.060 | 5.090 | 5.050 | 5.070 | 343,983 | +0.01(+0.20%) |
May 18, 2018 | 5.040 | 5.060 | 5.030 | 5.060 | 192,683 | +0.02(+0.40%) |
May 17, 2018 | 5.070 | 5.080 | 5.040 | 5.040 | 376,260 | +0.00(+0.00%) |
May 16, 2018 | 5.020 | 5.070 | 5.000 | 5.040 | 437,941 | -0.01(-0.20%) |
May 15, 2018 | 5.090 | 5.100 | 5.030 | 5.050 | 701,229 | -0.12(-2.32%) |
May 14, 2018 | 5.140 | 5.190 | 5.135 | 5.170 | 515,289 | +0.02(+0.39%) |
May 11, 2018 | 5.160 | 5.205 | 5.140 | 5.150 | 533,003 | -0.03(-0.58%) |
May 10, 2018 | 5.180 | 5.200 | 5.170 | 5.180 | 463,471 | +0.00(+0.00%) |
May 09, 2018 | 5.170 | 5.190 | 5.130 | 5.180 | 649,924 | +0.01(+0.19%) |
May 08, 2018 | 5.140 | 5.170 | 5.110 | 5.170 | 624,435 | +0.03(+0.58%) |
May 07, 2018 | 5.090 | 5.140 | 5.070 | 5.140 | 385,788 | +0.07(+1.36%) |
May 04, 2018 | 5.080 | 5.090 | 5.070 | 5.071 | 307,945 | -0.01(-0.17%) |
May 03, 2018 | 5.100 | 5.100 | 5.060 | 5.080 | 294,572 | -0.02(-0.39%) |
May 02, 2018 | 5.060 | 5.100 | 5.050 | 5.100 | 412,261 | +0.05(+0.99%) |