Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.210 | 6.520 | 6.060 | 6.500 | 86,650 | +0.29(+4.67%) |
Jul 30, 2018 | 6.500 | 6.610 | 6.110 | 6.210 | 124,827 | -0.29(-4.46%) |
Jul 27, 2018 | 6.500 | 6.500 | 6.280 | 6.500 | 30,500 | +0.04(+0.62%) |
Jul 26, 2018 | 6.370 | 6.630 | 6.360 | 6.460 | 46,755 | +0.00(+0.00%) |
Jul 25, 2018 | 6.450 | 6.572 | 6.110 | 6.460 | 48,433 | -0.04(-0.69%) |
Jul 24, 2018 | 6.540 | 6.560 | 6.355 | 6.505 | 22,611 | +0.00(+0.08%) |
Jul 23, 2018 | 6.430 | 6.535 | 6.174 | 6.500 | 28,733 | +0.03(+0.46%) |
Jul 20, 2018 | 6.550 | 6.565 | 6.370 | 6.470 | 34,789 | -0.05(-0.77%) |
Jul 19, 2018 | 6.320 | 6.560 | 6.300 | 6.520 | 21,572 | +0.19(+3.00%) |
Jul 18, 2018 | 6.300 | 6.460 | 6.260 | 6.330 | 46,670 | -0.07(-1.09%) |
Jul 17, 2018 | 6.090 | 6.565 | 6.030 | 6.400 | 137,246 | +0.29(+4.75%) |
Jul 16, 2018 | 6.240 | 6.320 | 6.030 | 6.110 | 128,323 | -0.10(-1.61%) |
Jul 13, 2018 | 6.450 | 6.530 | 6.200 | 6.210 | 127,812 | -0.22(-3.42%) |
Jul 12, 2018 | 6.700 | 6.770 | 6.350 | 6.430 | 117,432 | -0.19(-2.87%) |
Jul 11, 2018 | 6.600 | 6.790 | 6.370 | 6.620 | 107,634 | -0.05(-0.75%) |
Jul 10, 2018 | 6.820 | 6.860 | 6.550 | 6.670 | 87,388 | -0.17(-2.49%) |
Jul 09, 2018 | 6.980 | 6.980 | 6.610 | 6.840 | 69,432 | -0.04(-0.58%) |
Jul 06, 2018 | 6.910 | 6.980 | 6.765 | 6.880 | 116,722 | +0.01(+0.15%) |
Jul 05, 2018 | 6.220 | 6.880 | 6.220 | 6.870 | 55,058 | +0.17(+2.54%) |
Jul 03, 2018 | 6.700 | 6.700 | 6.700 | 0 | -0.26(-3.74%) | |
Jul 02, 2018 | 6.900 | 6.960 | 6.110 | 6.960 | 416,129 | +0.00(+0.00%) |
Jun 29, 2018 | 6.590 | 6.980 | 6.510 | 6.960 | 121,816 | +0.44(+6.75%) |
Jun 28, 2018 | 6.300 | 6.590 | 6.170 | 6.520 | 65,887 | +0.18(+2.84%) |
Jun 27, 2018 | 6.680 | 6.680 | 6.250 | 6.340 | 89,536 | -0.32(-4.80%) |
Jun 26, 2018 | 6.380 | 6.680 | 6.230 | 6.660 | 106,406 | +0.36(+5.71%) |
Jun 25, 2018 | 6.380 | 6.380 | 6.010 | 6.300 | 116,921 | -0.13(-2.02%) |
Jun 22, 2018 | 6.420 | 6.430 | 6.310 | 6.430 | 54,081 | +0.06(+0.94%) |
Jun 21, 2018 | 6.450 | 6.486 | 6.250 | 6.370 | 50,933 | -0.11(-1.70%) |
Jun 20, 2018 | 6.440 | 6.560 | 6.280 | 6.480 | 105,717 | +0.09(+1.41%) |
Jun 19, 2018 | 6.350 | 6.550 | 6.160 | 6.390 | 130,472 | +0.01(+0.16%) |
Jun 18, 2018 | 6.290 | 6.420 | 6.250 | 6.380 | 116,535 | +0.01(+0.16%) |
Jun 15, 2018 | 6.440 | 6.490 | 6.370 | 171,167 | -0.12(-1.85%) | |
Jun 14, 2018 | 6.470 | 6.555 | 6.300 | 6.490 | 110,452 | +0.00(+0.00%) |
Jun 13, 2018 | 6.340 | 6.500 | 6.200 | 6.490 | 57,038 | +0.17(+2.69%) |
Jun 12, 2018 | 6.280 | 6.440 | 6.193 | 6.320 | 49,340 | +0.06(+0.96%) |
Jun 11, 2018 | 6.260 | 6.550 | 6.167 | 6.260 | 118,651 | +0.01(+0.16%) |
Jun 08, 2018 | 6.210 | 6.620 | 6.120 | 6.250 | 136,021 | -0.01(-0.16%) |
Jun 07, 2018 | 6.700 | 6.700 | 6.200 | 6.260 | 91,059 | -0.44(-6.57%) |
Jun 06, 2018 | 6.770 | 6.810 | 6.430 | 6.700 | 116,346 | -0.03(-0.45%) |
Jun 05, 2018 | 6.920 | 6.970 | 6.630 | 6.730 | 181,408 | -0.14(-2.04%) |
Jun 04, 2018 | 6.920 | 7.050 | 6.610 | 6.870 | 293,978 | +0.01(+0.15%) |
Jun 01, 2018 | 6.750 | 6.980 | 6.750 | 6.860 | 68,392 | +0.19(+2.85%) |
May 31, 2018 | 6.460 | 6.920 | 6.460 | 6.670 | 304,976 | +0.23(+3.57%) |
May 30, 2018 | 6.310 | 6.440 | 6.235 | 6.440 | 90,580 | +0.17(+2.71%) |
May 29, 2018 | 6.250 | 6.290 | 6.195 | 6.270 | 122,615 | +0.03(+0.48%) |
May 25, 2018 | 6.240 | 6.240 | 6.240 | 0 | -0.04(-0.64%) | |
May 24, 2018 | 6.310 | 6.360 | 6.120 | 6.280 | 141,291 | -0.03(-0.48%) |
May 23, 2018 | 6.120 | 6.560 | 6.120 | 6.310 | 361,964 | +0.10(+1.61%) |
May 22, 2018 | 6.340 | 6.550 | 6.130 | 6.210 | 204,822 | -0.05(-0.80%) |
May 21, 2018 | 6.380 | 6.650 | 6.230 | 6.260 | 498,333 | -0.04(-0.63%) |
May 18, 2018 | 6.300 | 6.500 | 6.280 | 6.300 | 229,645 | +0.00(+0.00%) |
May 17, 2018 | 6.250 | 6.500 | 6.200 | 6.300 | 280,987 | +0.10(+1.61%) |
May 16, 2018 | 6.060 | 6.500 | 6.060 | 6.200 | 185,717 | +0.11(+1.81%) |
May 15, 2018 | 6.250 | 6.400 | 6.020 | 6.090 | 305,656 | -0.09(-1.46%) |
May 14, 2018 | 6.250 | 6.310 | 6.050 | 6.180 | 311,418 | -0.05(-0.80%) |
May 11, 2018 | 6.100 | 6.290 | 5.860 | 6.230 | 364,088 | +0.11(+1.80%) |
May 10, 2018 | 6.300 | 6.390 | 5.931 | 6.120 | 292,225 | -0.13(-2.08%) |
May 09, 2018 | 6.200 | 6.430 | 6.136 | 6.250 | 338,618 | -0.03(-0.48%) |
May 08, 2018 | 6.560 | 6.840 | 6.050 | 6.280 | 674,917 | +0.55(+9.60%) |
May 07, 2018 | 5.750 | 5.915 | 5.680 | 5.730 | 311,682 | +0.00(+0.00%) |
May 04, 2018 | 5.500 | 5.840 | 5.430 | 5.730 | 333,072 | +0.20(+3.62%) |
May 03, 2018 | 5.670 | 5.800 | 5.311 | 5.530 | 352,446 | -0.13(-2.30%) |
May 02, 2018 | 5.280 | 5.660 | 5.280 | 5.660 | 482,189 | +0.42(+8.02%) |