Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.430 | 5.580 | 5.360 | 5.550 | 221,276 | +0.10(+1.83%) |
Jul 30, 2018 | 5.510 | 5.530 | 5.230 | 5.450 | 363,984 | -0.05(-0.91%) |
Jul 27, 2018 | 5.740 | 5.750 | 5.470 | 5.500 | 305,700 | -0.23(-4.01%) |
Jul 26, 2018 | 5.750 | 5.840 | 5.611 | 5.730 | 216,353 | -0.03(-0.52%) |
Jul 25, 2018 | 5.860 | 5.870 | 5.700 | 5.760 | 305,014 | -0.10(-1.71%) |
Jul 24, 2018 | 6.030 | 6.040 | 5.829 | 5.860 | 354,361 | -0.18(-2.98%) |
Jul 23, 2018 | 6.080 | 6.130 | 5.880 | 6.040 | 487,505 | -0.03(-0.49%) |
Jul 20, 2018 | 6.400 | 6.410 | 6.020 | 6.070 | 587,173 | -0.36(-5.60%) |
Jul 19, 2018 | 6.290 | 6.585 | 6.200 | 6.430 | 625,164 | +0.16(+2.55%) |
Jul 18, 2018 | 6.190 | 6.280 | 6.060 | 6.270 | 235,924 | +0.05(+0.80%) |
Jul 17, 2018 | 6.210 | 6.268 | 6.080 | 6.220 | 198,285 | +0.02(+0.32%) |
Jul 16, 2018 | 6.540 | 6.730 | 6.120 | 6.200 | 462,332 | -0.36(-5.49%) |
Jul 13, 2018 | 6.650 | 6.711 | 6.530 | 6.560 | 423,574 | -0.03(-0.46%) |
Jul 12, 2018 | 6.520 | 6.680 | 6.220 | 6.590 | 602,407 | +0.07(+1.07%) |
Jul 11, 2018 | 6.260 | 6.630 | 6.210 | 6.520 | 535,197 | +0.14(+2.19%) |
Jul 10, 2018 | 6.390 | 6.540 | 6.260 | 6.380 | 263,993 | -0.02(-0.31%) |
Jul 09, 2018 | 6.400 | 6.520 | 6.140 | 6.400 | 379,749 | +0.00(+0.00%) |
Jul 06, 2018 | 6.500 | 6.570 | 6.350 | 6.400 | 341,628 | -0.09(-1.39%) |
Jul 05, 2018 | 6.530 | 6.570 | 6.290 | 6.490 | 304,902 | +0.02(+0.31%) |
Jul 03, 2018 | 6.470 | 6.470 | 6.470 | 0 | -0.11(-1.67%) | |
Jul 02, 2018 | 6.760 | 6.760 | 6.010 | 6.580 | 945,125 | -0.17(-2.52%) |
Jun 29, 2018 | 7.610 | 7.611 | 6.610 | 6.750 | 814,930 | -0.50(-6.90%) |
Jun 28, 2018 | 7.210 | 7.370 | 6.910 | 7.250 | 407,766 | +0.02(+0.28%) |
Jun 27, 2018 | 7.440 | 7.460 | 7.135 | 7.230 | 362,664 | -0.19(-2.56%) |
Jun 26, 2018 | 7.550 | 7.579 | 7.297 | 7.420 | 358,188 | -0.14(-1.85%) |
Jun 25, 2018 | 7.770 | 7.770 | 7.380 | 7.560 | 420,705 | -0.22(-2.77%) |
Jun 22, 2018 | 7.740 | 7.790 | 7.450 | 7.775 | 869,566 | +0.04(+0.58%) |
Jun 21, 2018 | 7.950 | 8.019 | 6.880 | 7.730 | 1,093,553 | -0.18(-2.28%) |
Jun 20, 2018 | 8.040 | 8.120 | 7.810 | 7.910 | 397,986 | -0.11(-1.37%) |
Jun 19, 2018 | 7.920 | 8.100 | 7.740 | 8.020 | 355,063 | +0.03(+0.38%) |
Jun 18, 2018 | 8.170 | 8.240 | 7.920 | 7.990 | 512,727 | -0.18(-2.20%) |
Jun 15, 2018 | 8.220 | 8.140 | 8.170 | 355,922 | +0.03(+0.37%) | |
Jun 14, 2018 | 8.140 | 8.277 | 7.980 | 8.140 | 507,090 | +0.04(+0.49%) |
Jun 13, 2018 | 7.760 | 8.170 | 7.750 | 8.100 | 669,648 | +0.39(+5.06%) |
Jun 12, 2018 | 7.250 | 7.800 | 7.250 | 7.710 | 737,864 | +0.46(+6.34%) |
Jun 11, 2018 | 7.220 | 7.310 | 7.200 | 7.250 | 252,126 | +0.03(+0.42%) |
Jun 08, 2018 | 7.240 | 7.394 | 7.145 | 7.220 | 322,840 | -0.01(-0.14%) |
Jun 07, 2018 | 7.160 | 7.390 | 7.100 | 7.230 | 509,950 | +0.08(+1.12%) |
Jun 06, 2018 | 7.000 | 7.360 | 7.000 | 7.150 | 897,545 | +0.29(+4.23%) |
Jun 05, 2018 | 6.740 | 6.900 | 6.690 | 6.860 | 289,165 | +0.09(+1.33%) |
Jun 04, 2018 | 6.810 | 6.810 | 6.580 | 6.770 | 206,801 | -0.04(-0.59%) |
Jun 01, 2018 | 6.810 | 6.825 | 6.750 | 6.810 | 248,416 | +0.04(+0.59%) |
May 31, 2018 | 6.670 | 6.820 | 6.658 | 6.770 | 293,981 | +0.05(+0.74%) |
May 30, 2018 | 6.740 | 6.839 | 6.700 | 6.720 | 272,377 | -0.01(-0.15%) |
May 29, 2018 | 6.690 | 6.750 | 6.570 | 6.730 | 248,747 | +0.03(+0.45%) |
May 25, 2018 | 6.700 | 6.700 | 6.700 | 0 | -0.08(-1.18%) | |
May 24, 2018 | 6.670 | 6.840 | 6.611 | 6.780 | 226,679 | +0.15(+2.26%) |
May 23, 2018 | 6.820 | 6.900 | 6.550 | 6.630 | 308,510 | -0.19(-2.79%) |
May 22, 2018 | 6.890 | 6.929 | 6.760 | 6.820 | 276,967 | -0.07(-1.02%) |
May 21, 2018 | 6.940 | 6.952 | 6.810 | 6.890 | 200,877 | -0.04(-0.58%) |
May 18, 2018 | 6.940 | 7.000 | 6.800 | 6.930 | 244,151 | +0.01(+0.14%) |
May 17, 2018 | 6.940 | 7.030 | 6.820 | 6.920 | 298,926 | +0.00(+0.00%) |
May 16, 2018 | 6.840 | 7.060 | 6.820 | 6.920 | 245,225 | +0.08(+1.17%) |
May 15, 2018 | 6.820 | 6.920 | 6.520 | 6.840 | 287,519 | +0.02(+0.29%) |
May 14, 2018 | 7.230 | 7.320 | 6.720 | 6.820 | 343,362 | -0.32(-4.48%) |
May 11, 2018 | 6.920 | 7.190 | 6.900 | 7.140 | 404,148 | +0.21(+3.03%) |
May 10, 2018 | 6.780 | 7.140 | 6.700 | 6.930 | 428,622 | +0.20(+2.97%) |
May 09, 2018 | 6.250 | 6.820 | 6.250 | 6.730 | 421,363 | +0.00(+0.00%) |
May 08, 2018 | 6.740 | 6.830 | 6.600 | 6.730 | 197,668 | +0.02(+0.30%) |
May 07, 2018 | 6.440 | 6.760 | 6.360 | 6.710 | 204,555 | +0.26(+4.03%) |
May 04, 2018 | 6.280 | 6.540 | 6.230 | 6.450 | 213,001 | +0.17(+2.71%) |
May 03, 2018 | 6.600 | 6.639 | 6.260 | 6.280 | 208,767 | -0.30(-4.56%) |
May 02, 2018 | 6.430 | 6.700 | 6.420 | 6.580 | 236,839 | +0.12(+1.86%) |