Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.630 | 4.720 | 4.530 | 4.660 | 23,539 | +0.02(+0.43%) |
Jul 30, 2018 | 4.580 | 4.750 | 4.480 | 4.640 | 26,083 | +0.07(+1.53%) |
Jul 27, 2018 | 4.670 | 4.700 | 4.510 | 4.570 | 61,600 | -0.12(-2.56%) |
Jul 26, 2018 | 4.730 | 4.859 | 4.620 | 4.690 | 35,704 | -0.03(-0.64%) |
Jul 25, 2018 | 4.620 | 4.809 | 4.600 | 4.720 | 39,987 | +0.08(+1.72%) |
Jul 24, 2018 | 4.710 | 4.838 | 4.530 | 4.640 | 42,506 | -0.06(-1.28%) |
Jul 23, 2018 | 4.740 | 4.950 | 4.660 | 4.700 | 35,695 | -0.10(-2.08%) |
Jul 20, 2018 | 4.670 | 4.890 | 4.570 | 4.800 | 78,057 | +0.13(+2.78%) |
Jul 19, 2018 | 4.980 | 4.600 | 4.670 | 68,494 | -0.31(-6.22%) | |
Jul 18, 2018 | 4.880 | 5.000 | 4.700 | 4.980 | 58,211 | +0.10(+2.05%) |
Jul 17, 2018 | 5.070 | 5.115 | 4.820 | 4.880 | 118,607 | -0.21(-4.13%) |
Jul 16, 2018 | 5.500 | 5.500 | 5.020 | 5.090 | 63,913 | -0.40(-7.29%) |
Jul 13, 2018 | 5.535 | 5.170 | 5.490 | 68,037 | +0.25(+4.77%) | |
Jul 12, 2018 | 5.310 | 5.450 | 5.080 | 5.240 | 143,742 | -0.11(-2.06%) |
Jul 11, 2018 | 5.540 | 5.550 | 5.325 | 5.350 | 144,409 | -0.23(-4.12%) |
Jul 10, 2018 | 5.610 | 5.780 | 5.521 | 5.580 | 40,873 | -0.04(-0.71%) |
Jul 09, 2018 | 5.730 | 5.730 | 5.580 | 5.620 | 22,009 | -0.12(-2.09%) |
Jul 06, 2018 | 5.920 | 5.930 | 5.690 | 5.740 | 29,753 | -0.18(-3.04%) |
Jul 05, 2018 | 5.880 | 5.970 | 5.730 | 5.920 | 45,735 | +0.04(+0.68%) |
Jul 03, 2018 | 5.880 | 5.880 | 5.880 | 0 | +0.08(+1.38%) | |
Jul 02, 2018 | 5.650 | 5.880 | 5.590 | 5.800 | 95,182 | +0.14(+2.47%) |
Jun 29, 2018 | 5.700 | 5.700 | 5.580 | 5.660 | 28,980 | -0.05(-0.88%) |
Jun 28, 2018 | 5.490 | 5.800 | 5.460 | 5.710 | 63,513 | +0.15(+2.70%) |
Jun 27, 2018 | 5.550 | 5.850 | 5.510 | 5.560 | 55,893 | +0.01(+0.18%) |
Jun 26, 2018 | 5.600 | 5.733 | 5.530 | 5.550 | 70,762 | -0.06(-1.07%) |
Jun 25, 2018 | 5.840 | 5.970 | 5.570 | 5.610 | 81,034 | -0.22(-3.77%) |
Jun 22, 2018 | 5.600 | 5.990 | 5.470 | 5.830 | 405,216 | +0.27(+4.86%) |
Jun 21, 2018 | 5.530 | 5.600 | 5.211 | 5.560 | 130,293 | +0.03(+0.54%) |
Jun 20, 2018 | 5.560 | 5.750 | 5.410 | 5.530 | 74,082 | +0.00(+0.00%) |
Jun 19, 2018 | 5.820 | 6.100 | 5.250 | 5.530 | 299,686 | -0.36(-6.11%) |
Jun 18, 2018 | 5.980 | 6.020 | 5.750 | 5.890 | 157,522 | -0.16(-2.64%) |
Jun 15, 2018 | 6.140 | 6.050 | 6.050 | 153,404 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.940 | 6.270 | 5.856 | 6.050 | 257,477 | +0.12(+2.02%) |
Jun 13, 2018 | 5.620 | 6.190 | 5.610 | 5.930 | 953,027 | -1.68(-22.08%) |
Jun 12, 2018 | 7.330 | 7.790 | 7.260 | 7.610 | 200,355 | +0.41(+5.69%) |
Jun 11, 2018 | 7.120 | 7.800 | 7.111 | 7.200 | 175,228 | +0.09(+1.27%) |
Jun 08, 2018 | 7.730 | 8.000 | 6.890 | 7.110 | 420,049 | -0.65(-8.38%) |
Jun 07, 2018 | 8.350 | 8.690 | 7.390 | 7.760 | 296,179 | -0.50(-6.05%) |
Jun 06, 2018 | 8.670 | 9.460 | 8.100 | 8.260 | 276,524 | -0.37(-4.29%) |
Jun 05, 2018 | 8.480 | 8.850 | 8.480 | 8.630 | 107,197 | +0.14(+1.65%) |
Jun 04, 2018 | 8.900 | 9.045 | 8.320 | 8.490 | 146,644 | -0.43(-4.82%) |
Jun 01, 2018 | 10.35 | 10.35 | 8.500 | 8.920 | 479,331 | -1.02(-10.26%) |
May 31, 2018 | 9.840 | 10.28 | 8.910 | 9.940 | 992,186 | -4.28(-30.10%) |
May 30, 2018 | 13.91 | 14.30 | 13.75 | 14.22 | 178,872 | +0.36(+2.60%) |
May 29, 2018 | 14.00 | 14.06 | 13.54 | 13.86 | 62,791 | -0.12(-0.86%) |
May 25, 2018 | 13.98 | 13.98 | 13.98 | 0 | +0.02(+0.14%) | |
May 24, 2018 | 14.00 | 14.30 | 13.47 | 13.96 | 91,030 | +0.01(+0.07%) |
May 23, 2018 | 14.47 | 14.77 | 13.70 | 13.95 | 134,979 | -0.40(-2.79%) |
May 22, 2018 | 13.56 | 14.50 | 13.32 | 14.35 | 239,416 | +0.79(+5.83%) |
May 21, 2018 | 13.07 | 13.93 | 13.07 | 13.56 | 87,910 | +0.49(+3.75%) |
May 18, 2018 | 13.48 | 13.75 | 12.65 | 13.07 | 96,208 | -0.31(-2.32%) |
May 17, 2018 | 13.80 | 14.31 | 13.10 | 13.38 | 117,385 | -0.31(-2.26%) |
May 16, 2018 | 14.20 | 14.27 | 13.57 | 13.69 | 118,592 | -0.52(-3.66%) |
May 15, 2018 | 14.50 | 15.00 | 14.07 | 14.21 | 128,725 | -0.09(-0.63%) |
May 14, 2018 | 14.08 | 14.58 | 14.08 | 14.30 | 59,462 | +0.23(+1.63%) |
May 11, 2018 | 14.46 | 14.94 | 13.52 | 14.07 | 150,770 | -0.32(-2.22%) |
May 10, 2018 | 14.30 | 14.71 | 14.00 | 14.39 | 111,905 | +0.07(+0.49%) |
May 09, 2018 | 15.50 | 15.70 | 14.20 | 14.32 | 169,151 | -1.08(-7.01%) |
May 08, 2018 | 12.63 | 15.40 | 12.18 | 15.40 | 464,656 | +2.41(+18.55%) |
May 07, 2018 | 12.12 | 14.22 | 11.71 | 12.99 | 328,855 | +1.07(+8.98%) |
May 04, 2018 | 11.56 | 12.95 | 11.49 | 11.92 | 182,097 | +0.33(+2.85%) |
May 03, 2018 | 11.66 | 11.95 | 11.20 | 11.59 | 110,665 | -0.03(-0.26%) |
May 02, 2018 | 10.77 | 11.98 | 10.77 | 11.62 | 204,178 | +0.57(+5.16%) |