Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.517 | 5.562 | 5.425 | 5.562 | 825,526 | +0.05(+0.83%) |
Jul 30, 2018 | 5.425 | 5.562 | 5.379 | 5.517 | 805,133 | +0.09(+1.68%) |
Jul 27, 2018 | 5.425 | 5.471 | 5.334 | 5.425 | 1,583,428 | -0.05(-0.83%) |
Jul 26, 2018 | 5.380 | 5.539 | 5.311 | 5.471 | 1,276,216 | +0.09(+1.69%) |
Jul 25, 2018 | 5.289 | 5.471 | 5.197 | 5.380 | 1,209,980 | +0.09(+1.72%) |
Jul 24, 2018 | 5.197 | 5.289 | 5.083 | 5.289 | 1,486,060 | +0.14(+2.65%) |
Jul 23, 2018 | 4.969 | 5.197 | 4.878 | 5.152 | 2,217,013 | +0.14(+2.73%) |
Jul 20, 2018 | 5.015 | 5.061 | 4.924 | 5.015 | 695,733 | +0.00(+0.00%) |
Jul 19, 2018 | 4.969 | 5.152 | 4.947 | 5.015 | 808,334 | +0.00(+0.00%) |
Jul 18, 2018 | 4.969 | 5.061 | 4.833 | 5.015 | 1,520,857 | +0.05(+0.92%) |
Jul 17, 2018 | 4.924 | 5.152 | 4.855 | 4.969 | 1,392,449 | +0.09(+1.87%) |
Jul 16, 2018 | 4.969 | 4.969 | 4.741 | 4.878 | 779,815 | -0.05(-0.93%) |
Jul 13, 2018 | 4.924 | 5.015 | 4.833 | 4.924 | 1,487,335 | +0.00(+0.00%) |
Jul 12, 2018 | 4.833 | 4.969 | 4.650 | 4.924 | 1,401,842 | +0.14(+2.86%) |
Jul 11, 2018 | 4.878 | 4.893 | 4.741 | 4.787 | 817,447 | -0.09(-1.87%) |
Jul 10, 2018 | 4.969 | 5.061 | 4.833 | 4.878 | 1,171,209 | -0.14(-2.73%) |
Jul 09, 2018 | 4.833 | 4.992 | 4.833 | 5.015 | 1,484,060 | +0.23(+4.76%) |
Jul 06, 2018 | 5.334 | 5.425 | 4.741 | 4.787 | 2,714,264 | -0.59(-11.02%) |
Jul 05, 2018 | 5.334 | 5.425 | 5.243 | 5.380 | 1,658,531 | +0.05(+0.85%) |
Jul 03, 2018 | 5.334 | 5.334 | 5.334 | 0 | -0.22(-4.00%) | |
Jul 02, 2018 | 5.779 | 5.823 | 5.512 | 5.556 | 1,337,666 | -0.09(-1.57%) |
Jun 29, 2018 | 5.801 | 5.601 | 5.645 | 2,391,880 | -0.09(-1.55%) | |
Jun 28, 2018 | 5.423 | 5.852 | 5.245 | 5.734 | 2,226,923 | +0.36(+6.61%) |
Jun 27, 2018 | 5.512 | 5.556 | 5.334 | 5.379 | 997,693 | -0.13(-2.42%) |
Jun 26, 2018 | 5.512 | 5.601 | 5.468 | 5.512 | 1,016,453 | +0.00(+0.00%) |
Jun 25, 2018 | 5.734 | 5.734 | 5.423 | 5.512 | 1,268,681 | -0.22(-3.88%) |
Jun 22, 2018 | 5.601 | 6.001 | 5.556 | 5.734 | 2,082,343 | +0.22(+4.03%) |
Jun 21, 2018 | 5.334 | 5.601 | 5.201 | 5.512 | 1,866,145 | -0.22(-3.88%) |
Jun 20, 2018 | 5.734 | 5.823 | 5.556 | 5.734 | 1,570,146 | +0.04(+0.78%) |
Jun 19, 2018 | 5.556 | 5.734 | 5.468 | 5.690 | 1,188,158 | +0.13(+2.40%) |
Jun 18, 2018 | 5.423 | 5.556 | 5.423 | 5.556 | 500,661 | +0.09(+1.63%) |
Jun 15, 2018 | 5.468 | 5.290 | 5.468 | 1,251,647 | +0.18(+3.36%) | |
Jun 14, 2018 | 5.201 | 5.356 | 5.201 | 5.290 | 599,227 | +0.09(+1.71%) |
Jun 13, 2018 | 5.601 | 5.645 | 5.156 | 5.201 | 1,209,249 | -0.40(-7.14%) |
Jun 12, 2018 | 5.468 | 5.645 | 5.423 | 5.601 | 831,945 | +0.13(+2.44%) |
Jun 11, 2018 | 5.468 | 5.468 | 5.356 | 5.468 | 406,908 | +0.04(+0.82%) |
Jun 08, 2018 | 5.379 | 5.468 | 5.334 | 5.423 | 321,822 | +0.04(+0.83%) |
Jun 07, 2018 | 5.468 | 5.512 | 5.312 | 5.379 | 795,270 | -0.09(-1.63%) |
Jun 06, 2018 | 5.468 | 610,429 | +0.09(+1.65%) | |||
Jun 05, 2018 | 5.334 | 5.423 | 5.201 | 5.379 | 888,664 | -0.09(-1.63%) |
Jun 04, 2018 | 5.290 | 5.512 | 5.201 | 5.468 | 1,176,859 | +0.18(+3.36%) |
Jun 01, 2018 | 5.201 | 5.423 | 5.156 | 5.290 | 1,284,869 | +0.09(+1.71%) |
May 31, 2018 | 5.023 | 5.290 | 5.023 | 5.201 | 1,520,456 | +0.18(+3.54%) |
May 30, 2018 | 4.756 | 5.067 | 4.756 | 5.023 | 633,248 | +0.27(+5.61%) |
May 29, 2018 | 4.756 | 4.801 | 4.667 | 4.756 | 414,371 | +0.00(+0.00%) |
May 25, 2018 | 4.756 | 4.756 | 4.756 | 0 | -0.13(-2.73%) | |
May 24, 2018 | 4.845 | 4.934 | 4.756 | 4.890 | 452,823 | +0.09(+1.85%) |
May 23, 2018 | 4.623 | 4.890 | 4.623 | 4.801 | 521,369 | +0.18(+3.85%) |
May 22, 2018 | 4.667 | 4.756 | 4.623 | 4.623 | 474,732 | -0.09(-1.89%) |
May 21, 2018 | 4.667 | 4.845 | 4.645 | 4.712 | 595,326 | +0.04(+0.95%) |
May 18, 2018 | 4.623 | 4.756 | 4.578 | 4.667 | 735,488 | +0.04(+0.96%) |
May 17, 2018 | 4.578 | 4.667 | 4.534 | 4.623 | 706,640 | +0.00(+0.00%) |
May 16, 2018 | 4.623 | 4.667 | 4.534 | 4.623 | 605,562 | +0.04(+0.97%) |
May 15, 2018 | 4.578 | 4.667 | 4.534 | 4.578 | 548,784 | +0.00(+0.00%) |
May 14, 2018 | 4.578 | 4.623 | 4.506 | 4.578 | 670,487 | +0.04(+0.98%) |
May 11, 2018 | 4.623 | 4.667 | 4.490 | 4.534 | 562,236 | -0.13(-2.86%) |
May 10, 2018 | 4.623 | 4.667 | 4.534 | 4.667 | 499,449 | +0.09(+1.94%) |
May 09, 2018 | 4.578 | 4.667 | 4.490 | 4.578 | 806,377 | +0.00(+0.00%) |
May 08, 2018 | 4.890 | 4.934 | 4.534 | 4.578 | 1,124,755 | -0.31(-6.36%) |
May 07, 2018 | 4.979 | 5.023 | 4.867 | 4.890 | 441,555 | -0.09(-1.79%) |
May 04, 2018 | 4.801 | 5.023 | 4.712 | 4.979 | 383,598 | +0.13(+2.75%) |
May 03, 2018 | 4.890 | 4.934 | 4.801 | 4.845 | 572,873 | -0.09(-1.80%) |
May 02, 2018 | 4.890 | 4.979 | 4.845 | 4.934 | 506,004 | +0.04(+0.91%) |