Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.430 | 5.640 | 5.360 | 5.570 | 254,340 | +0.12(+2.20%) |
Jul 30, 2018 | 5.560 | 5.590 | 5.400 | 5.450 | 240,897 | -0.02(-0.37%) |
Jul 27, 2018 | 5.600 | 5.670 | 5.450 | 5.470 | 246,300 | -0.13(-2.32%) |
Jul 26, 2018 | 5.730 | 5.411 | 5.600 | 433,379 | -0.06(-1.06%) | |
Jul 25, 2018 | 5.720 | 5.830 | 5.640 | 5.660 | 359,039 | -0.11(-1.91%) |
Jul 24, 2018 | 5.850 | 5.899 | 5.500 | 5.770 | 861,083 | -0.10(-1.70%) |
Jul 23, 2018 | 6.120 | 6.570 | 5.820 | 5.870 | 1,673,596 | -0.20(-3.29%) |
Jul 20, 2018 | 5.640 | 6.100 | 5.640 | 6.070 | 1,192,442 | +0.40(+7.05%) |
Jul 19, 2018 | 5.480 | 5.770 | 5.290 | 5.670 | 1,363,965 | +0.19(+3.47%) |
Jul 18, 2018 | 5.410 | 5.749 | 5.410 | 5.480 | 1,294,644 | -0.02(-0.36%) |
Jul 17, 2018 | 4.800 | 5.850 | 4.660 | 5.500 | 6,482,814 | +1.03(+23.04%) |
Jul 16, 2018 | 4.650 | 4.670 | 4.370 | 4.470 | 624,967 | -0.17(-3.66%) |
Jul 13, 2018 | 4.640 | 529,298 | -0.11(-2.32%) | |||
Jul 12, 2018 | 4.780 | 4.800 | 4.640 | 4.750 | 427,992 | -0.01(-0.21%) |
Jul 11, 2018 | 4.760 | 4.820 | 4.550 | 4.760 | 718,481 | -0.01(-0.21%) |
Jul 10, 2018 | 4.400 | 4.780 | 4.390 | 4.770 | 720,277 | +0.39(+8.90%) |
Jul 09, 2018 | 4.440 | 4.440 | 4.360 | 4.380 | 667,673 | -0.02(-0.45%) |
Jul 06, 2018 | 4.250 | 4.440 | 4.220 | 4.400 | 346,792 | +0.12(+2.80%) |
Jul 05, 2018 | 4.380 | 4.497 | 4.220 | 4.280 | 416,861 | -0.06(-1.38%) |
Jul 03, 2018 | 4.340 | 4.340 | 4.340 | 0 | +0.06(+1.40%) | |
Jul 02, 2018 | 3.860 | 4.360 | 3.860 | 4.280 | 620,274 | +0.36(+9.18%) |
Jun 29, 2018 | 3.910 | 4.190 | 3.850 | 3.920 | 485,759 | +0.04(+1.03%) |
Jun 28, 2018 | 3.920 | 4.020 | 3.850 | 3.880 | 266,673 | -0.05(-1.27%) |
Jun 27, 2018 | 3.660 | 4.030 | 3.660 | 3.930 | 674,165 | +0.15(+3.97%) |
Jun 26, 2018 | 3.730 | 3.900 | 3.650 | 3.780 | 543,815 | +0.02(+0.53%) |
Jun 25, 2018 | 3.960 | 4.080 | 3.670 | 3.760 | 1,419,901 | +0.23(+6.52%) |
Jun 22, 2018 | 3.320 | 3.600 | 3.290 | 3.530 | 6,114,536 | +0.26(+7.95%) |
Jun 21, 2018 | 3.330 | 3.420 | 3.250 | 3.270 | 411,039 | -0.07(-2.10%) |
Jun 20, 2018 | 3.500 | 3.550 | 3.340 | 3.340 | 216,073 | -0.14(-4.02%) |
Jun 19, 2018 | 3.480 | 3.605 | 3.430 | 3.480 | 222,395 | -0.01(-0.29%) |
Jun 18, 2018 | 3.600 | 3.610 | 3.480 | 3.490 | 282,690 | -0.13(-3.59%) |
Jun 15, 2018 | 3.715 | 3.600 | 3.620 | 299,515 | -0.05(-1.36%) | |
Jun 14, 2018 | 3.670 | 3.740 | 3.550 | 3.670 | 235,871 | +0.03(+0.82%) |
Jun 13, 2018 | 3.740 | 3.820 | 3.570 | 3.640 | 321,610 | -0.07(-1.89%) |
Jun 12, 2018 | 3.320 | 3.770 | 3.320 | 3.710 | 814,940 | +0.35(+10.42%) |
Jun 11, 2018 | 3.300 | 3.400 | 3.245 | 3.360 | 355,494 | +0.09(+2.75%) |
Jun 08, 2018 | 3.320 | 3.440 | 3.240 | 3.270 | 164,927 | -0.04(-1.21%) |
Jun 07, 2018 | 3.310 | 3.360 | 3.230 | 3.310 | 205,641 | -0.01(-0.30%) |
Jun 06, 2018 | 3.350 | 3.450 | 3.320 | 3.320 | 171,260 | -0.03(-0.90%) |
Jun 05, 2018 | 3.310 | 3.400 | 3.230 | 3.350 | 171,390 | +0.04(+1.21%) |
Jun 04, 2018 | 3.270 | 3.350 | 3.170 | 3.310 | 218,185 | +0.12(+3.76%) |
Jun 01, 2018 | 3.120 | 3.270 | 3.120 | 3.190 | 443,645 | +0.09(+2.90%) |
May 31, 2018 | 3.250 | 3.360 | 3.050 | 3.100 | 457,740 | -0.13(-4.02%) |
May 30, 2018 | 3.370 | 3.490 | 3.210 | 3.230 | 194,589 | -0.15(-4.44%) |
May 29, 2018 | 3.390 | 3.420 | 3.240 | 3.380 | 248,533 | -0.01(-0.29%) |
May 25, 2018 | 3.390 | 3.390 | 3.390 | 0 | -0.06(-1.74%) | |
May 24, 2018 | 3.690 | 3.690 | 3.430 | 3.450 | 465,883 | -0.11(-3.09%) |
May 23, 2018 | 3.600 | 3.620 | 3.520 | 3.560 | 193,147 | -0.01(-0.28%) |
May 22, 2018 | 3.470 | 3.630 | 3.430 | 3.570 | 220,482 | +0.12(+3.48%) |
May 21, 2018 | 3.480 | 3.502 | 3.327 | 3.450 | 232,952 | +0.06(+1.77%) |
May 18, 2018 | 3.480 | 3.520 | 3.350 | 3.390 | 234,336 | -0.08(-2.31%) |
May 17, 2018 | 3.520 | 3.560 | 3.440 | 3.470 | 222,558 | -0.07(-1.98%) |
May 16, 2018 | 3.560 | 3.620 | 3.510 | 3.540 | 161,473 | -0.04(-1.12%) |
May 15, 2018 | 3.620 | 3.660 | 3.550 | 3.580 | 213,791 | -0.04(-1.10%) |
May 14, 2018 | 3.710 | 3.761 | 3.590 | 3.620 | 445,205 | -0.06(-1.63%) |
May 11, 2018 | 3.610 | 3.720 | 3.600 | 3.680 | 193,283 | +0.06(+1.66%) |
May 10, 2018 | 3.650 | 3.700 | 3.520 | 3.620 | 133,837 | +0.00(+0.00%) |
May 09, 2018 | 3.600 | 3.750 | 3.560 | 3.620 | 333,291 | +0.03(+0.84%) |
May 08, 2018 | 3.480 | 3.600 | 3.451 | 3.590 | 191,021 | +0.09(+2.57%) |
May 07, 2018 | 3.350 | 3.580 | 3.350 | 3.500 | 251,411 | +0.11(+3.24%) |
May 04, 2018 | 3.380 | 3.460 | 3.280 | 3.390 | 196,968 | -0.03(-0.88%) |
May 03, 2018 | 3.450 | 3.540 | 3.350 | 3.420 | 334,788 | -0.06(-1.72%) |
May 02, 2018 | 3.380 | 3.680 | 3.380 | 3.480 | 402,402 | +0.10(+2.96%) |