Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.140 | 4.420 | 4.140 | 4.270 | 216,614 | +0.04(+0.95%) |
Jul 30, 2018 | 4.500 | 4.500 | 3.951 | 4.230 | 391,875 | -0.30(-6.62%) |
Jul 27, 2018 | 4.670 | 4.810 | 4.500 | 4.530 | 107,300 | -0.17(-3.62%) |
Jul 26, 2018 | 4.640 | 4.750 | 4.570 | 4.700 | 93,996 | +0.02(+0.43%) |
Jul 25, 2018 | 4.650 | 4.850 | 4.630 | 4.680 | 126,276 | +0.00(+0.00%) |
Jul 24, 2018 | 5.100 | 5.140 | 4.640 | 4.680 | 229,956 | -0.33(-6.59%) |
Jul 23, 2018 | 5.140 | 5.150 | 4.830 | 5.010 | 230,310 | -0.04(-0.79%) |
Jul 20, 2018 | 4.950 | 5.120 | 4.810 | 5.050 | 171,337 | +0.13(+2.64%) |
Jul 19, 2018 | 4.640 | 4.979 | 4.631 | 4.920 | 214,016 | +0.23(+4.90%) |
Jul 18, 2018 | 4.790 | 4.820 | 4.621 | 4.690 | 158,123 | -0.08(-1.68%) |
Jul 17, 2018 | 4.860 | 5.000 | 4.770 | 4.770 | 137,377 | -0.15(-3.05%) |
Jul 16, 2018 | 5.050 | 5.050 | 4.880 | 4.920 | 138,856 | -0.16(-3.15%) |
Jul 13, 2018 | 5.000 | 5.120 | 4.860 | 5.080 | 258,701 | +0.07(+1.40%) |
Jul 12, 2018 | 4.950 | 5.030 | 4.810 | 5.010 | 355,032 | +0.08(+1.62%) |
Jul 11, 2018 | 5.180 | 5.213 | 4.890 | 4.930 | 329,376 | -0.25(-4.83%) |
Jul 10, 2018 | 5.350 | 5.370 | 5.146 | 5.180 | 199,187 | -0.13(-2.45%) |
Jul 09, 2018 | 5.330 | 5.540 | 5.310 | 5.310 | 184,858 | +0.00(+0.00%) |
Jul 06, 2018 | 5.520 | 5.520 | 5.195 | 5.310 | 233,859 | -0.22(-3.98%) |
Jul 05, 2018 | 5.590 | 5.641 | 5.140 | 5.530 | 261,049 | -0.05(-0.90%) |
Jul 03, 2018 | 5.580 | 5.580 | 5.580 | 0 | +0.07(+1.27%) | |
Jul 02, 2018 | 5.570 | 5.590 | 5.330 | 5.510 | 217,344 | -0.13(-2.30%) |
Jun 29, 2018 | 5.720 | 5.550 | 5.640 | 124,963 | +0.04(+0.71%) | |
Jun 28, 2018 | 5.820 | 5.820 | 5.390 | 5.600 | 354,408 | -0.24(-4.11%) |
Jun 27, 2018 | 5.960 | 5.960 | 5.800 | 5.840 | 219,114 | -0.13(-2.18%) |
Jun 26, 2018 | 5.900 | 6.039 | 5.720 | 5.970 | 228,211 | +0.08(+1.36%) |
Jun 25, 2018 | 6.090 | 6.150 | 5.720 | 5.890 | 395,531 | -0.25(-4.07%) |
Jun 22, 2018 | 6.150 | 6.320 | 5.838 | 6.140 | 518,005 | +0.15(+2.50%) |
Jun 21, 2018 | 5.910 | 6.040 | 5.780 | 5.990 | 255,799 | +0.12(+2.04%) |
Jun 20, 2018 | 5.730 | 6.020 | 5.670 | 5.870 | 399,158 | +0.16(+2.80%) |
Jun 19, 2018 | 5.660 | 5.730 | 5.440 | 5.710 | 239,607 | +0.01(+0.18%) |
Jun 18, 2018 | 5.600 | 5.860 | 5.570 | 5.700 | 312,766 | +0.14(+2.52%) |
Jun 15, 2018 | 5.650 | 5.450 | 5.560 | 234,654 | -0.09(-1.59%) | |
Jun 14, 2018 | 5.610 | 5.680 | 5.400 | 5.650 | 334,040 | +0.17(+3.10%) |
Jun 13, 2018 | 5.370 | 5.600 | 5.280 | 5.480 | 349,443 | +0.12(+2.24%) |
Jun 12, 2018 | 5.220 | 5.390 | 5.190 | 5.360 | 257,394 | +0.11(+2.10%) |
Jun 11, 2018 | 5.310 | 5.425 | 5.170 | 5.250 | 347,588 | -0.06(-1.13%) |
Jun 08, 2018 | 4.890 | 5.443 | 4.890 | 5.310 | 490,635 | +0.28(+5.57%) |
Jun 07, 2018 | 5.140 | 5.150 | 4.885 | 5.030 | 313,546 | -0.11(-2.14%) |
Jun 06, 2018 | 4.700 | 5.220 | 4.660 | 5.140 | 284,261 | +0.47(+10.06%) |
Jun 05, 2018 | 4.750 | 4.980 | 4.640 | 4.670 | 208,144 | -0.08(-1.68%) |
Jun 04, 2018 | 4.570 | 4.870 | 4.510 | 4.750 | 268,340 | +0.21(+4.63%) |
Jun 01, 2018 | 4.440 | 4.620 | 4.420 | 4.540 | 208,889 | +0.14(+3.18%) |
May 31, 2018 | 4.600 | 4.630 | 4.390 | 4.400 | 235,825 | -0.20(-4.35%) |
May 30, 2018 | 4.590 | 4.720 | 4.480 | 4.600 | 268,880 | +0.05(+1.10%) |
May 29, 2018 | 4.610 | 4.640 | 4.415 | 4.550 | 232,364 | -0.06(-1.30%) |
May 25, 2018 | 4.610 | 4.610 | 4.610 | 0 | +0.06(+1.32%) | |
May 24, 2018 | 4.630 | 4.640 | 4.370 | 4.550 | 411,112 | -0.09(-1.94%) |
May 23, 2018 | 4.550 | 4.730 | 4.480 | 4.640 | 284,893 | +0.03(+0.65%) |
May 22, 2018 | 4.550 | 4.630 | 4.380 | 4.610 | 386,637 | +0.12(+2.67%) |
May 21, 2018 | 3.930 | 4.630 | 3.930 | 4.490 | 681,472 | +0.55(+13.96%) |
May 18, 2018 | 4.080 | 4.130 | 3.920 | 3.940 | 257,443 | -0.15(-3.67%) |
May 17, 2018 | 4.020 | 4.140 | 4.010 | 4.090 | 116,960 | +0.06(+1.49%) |
May 16, 2018 | 4.100 | 4.170 | 4.000 | 4.030 | 226,238 | -0.05(-1.23%) |
May 15, 2018 | 4.190 | 4.190 | 4.010 | 4.080 | 260,557 | -0.12(-2.86%) |
May 14, 2018 | 4.370 | 4.489 | 4.120 | 4.200 | 295,434 | -0.12(-2.78%) |
May 11, 2018 | 4.380 | 4.380 | 4.200 | 4.320 | 442,079 | -0.03(-0.69%) |
May 10, 2018 | 4.590 | 4.740 | 4.260 | 4.350 | 820,165 | +0.15(+3.57%) |
May 09, 2018 | 4.210 | 4.250 | 4.070 | 4.200 | 327,088 | +0.04(+0.96%) |
May 08, 2018 | 4.340 | 4.340 | 4.120 | 4.160 | 238,523 | -0.18(-4.15%) |
May 07, 2018 | 4.280 | 4.450 | 4.250 | 4.340 | 227,191 | +0.09(+2.12%) |
May 04, 2018 | 4.200 | 4.330 | 4.180 | 4.250 | 194,935 | +0.01(+0.24%) |
May 03, 2018 | 4.430 | 4.461 | 4.120 | 4.240 | 293,034 | -0.18(-4.07%) |
May 02, 2018 | 4.330 | 4.480 | 4.278 | 4.420 | 411,822 | +0.11(+2.55%) |