Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.779 | 5.830 | 5.745 | 5.779 | 855,561 | +0.00(+0.00%) |
Jul 30, 2018 | 5.779 | 5.830 | 5.745 | 5.779 | 1,017,498 | +0.00(+0.00%) |
Jul 27, 2018 | 5.847 | 5.899 | 5.779 | 5.779 | 1,875,527 | -0.03(-0.59%) |
Jul 26, 2018 | 5.813 | 5.916 | 5.779 | 5.813 | 2,065,829 | +0.00(+0.00%) |
Jul 25, 2018 | 5.813 | 5.865 | 5.711 | 5.813 | 850,593 | +0.00(+0.00%) |
Jul 24, 2018 | 5.847 | 5.916 | 5.779 | 5.813 | 2,815,753 | +0.03(+0.59%) |
Jul 23, 2018 | 5.813 | 5.847 | 5.745 | 5.779 | 1,791,104 | +0.00(+0.00%) |
Jul 20, 2018 | 5.847 | 5.847 | 5.745 | 5.779 | 961,452 | -0.07(-1.17%) |
Jul 19, 2018 | 5.847 | 5.950 | 5.813 | 5.847 | 2,210,126 | -0.03(-0.58%) |
Jul 18, 2018 | 5.813 | 5.916 | 5.779 | 5.882 | 1,958,858 | +0.07(+1.18%) |
Jul 17, 2018 | 5.882 | 5.882 | 5.711 | 5.813 | 2,474,000 | -0.14(-2.30%) |
Jul 16, 2018 | 6.087 | 6.087 | 5.899 | 5.950 | 1,603,205 | +0.00(+0.00%) |
Jul 13, 2018 | 6.053 | 6.053 | 5.950 | 5.950 | 525,774 | -0.14(-2.25%) |
Jul 12, 2018 | 6.189 | 6.189 | 6.053 | 6.087 | 2,403,365 | -0.14(-2.20%) |
Jul 11, 2018 | 6.292 | 6.326 | 6.189 | 6.224 | 609,542 | -0.10(-1.62%) |
Jul 10, 2018 | 6.224 | 6.360 | 6.189 | 6.326 | 767,208 | +0.17(+2.78%) |
Jul 09, 2018 | 6.189 | 6.207 | 6.138 | 6.155 | 1,004,813 | +0.03(+0.56%) |
Jul 06, 2018 | 6.121 | 6.189 | 6.087 | 6.121 | 670,717 | +0.00(+0.00%) |
Jul 05, 2018 | 6.224 | 6.224 | 6.087 | 6.121 | 610,215 | -0.03(-0.56%) |
Jul 03, 2018 | 6.155 | 6.155 | 6.155 | 0 | -0.07(-1.10%) | |
Jul 02, 2018 | 6.258 | 6.292 | 6.138 | 6.224 | 1,028,450 | -0.07(-1.09%) |
Jun 29, 2018 | 6.326 | 6.326 | 6.224 | 6.292 | 658,062 | +0.03(+0.55%) |
Jun 28, 2018 | 6.326 | 6.343 | 6.224 | 6.258 | 796,905 | -0.17(-2.66%) |
Jun 27, 2018 | 6.497 | 6.583 | 6.395 | 6.429 | 538,987 | +0.00(+0.00%) |
Jun 26, 2018 | 6.531 | 6.531 | 6.412 | 6.429 | 587,323 | -0.14(-2.08%) |
Jun 25, 2018 | 6.600 | 6.685 | 6.497 | 6.566 | 426,475 | -0.10(-1.54%) |
Jun 22, 2018 | 6.737 | 6.908 | 6.668 | 6.668 | 1,314,362 | -0.03(-0.51%) |
Jun 21, 2018 | 6.634 | 6.737 | 6.566 | 6.702 | 1,049,653 | +0.07(+1.03%) |
Jun 20, 2018 | 6.429 | 6.668 | 6.429 | 6.634 | 1,269,550 | +0.14(+2.11%) |
Jun 19, 2018 | 6.224 | 6.497 | 6.224 | 6.497 | 1,553,900 | +0.17(+2.70%) |
Jun 18, 2018 | 6.189 | 6.531 | 6.189 | 6.326 | 1,890,905 | +0.34(+5.71%) |
Jun 15, 2018 | 6.189 | 5.950 | 5.984 | 1,271,823 | -0.21(-3.31%) | |
Jun 14, 2018 | 6.326 | 6.343 | 6.121 | 6.189 | 1,767,548 | -0.10(-1.63%) |
Jun 13, 2018 | 6.292 | 6.326 | 6.224 | 6.292 | 1,731,354 | +0.03(+0.55%) |
Jun 12, 2018 | 6.224 | 6.395 | 6.224 | 6.258 | 957,482 | +0.03(+0.55%) |
Jun 11, 2018 | 6.531 | 6.566 | 6.189 | 6.224 | 3,714,496 | -0.17(-2.67%) |
Jun 08, 2018 | 6.497 | 6.531 | 6.326 | 6.395 | 1,253,629 | -0.10(-1.58%) |
Jun 07, 2018 | 6.497 | 6.600 | 6.429 | 6.497 | 1,012,270 | +0.17(+2.70%) |
Jun 06, 2018 | 6.258 | 6.326 | 848,278 | -0.10(-1.60%) | ||
Jun 05, 2018 | 6.360 | 6.497 | 6.360 | 6.429 | 653,062 | +0.07(+1.08%) |
Jun 04, 2018 | 6.429 | 6.497 | 6.326 | 6.360 | 306,985 | +0.00(+0.00%) |
Jun 01, 2018 | 6.463 | 6.463 | 6.326 | 6.360 | 569,609 | -0.10(-1.59%) |
May 31, 2018 | 6.326 | 6.531 | 6.224 | 6.463 | 1,155,606 | +0.14(+2.16%) |
May 30, 2018 | 6.087 | 6.360 | 6.087 | 6.326 | 480,144 | +0.31(+5.11%) |
May 29, 2018 | 5.950 | 6.018 | 5.916 | 6.018 | 195,340 | +0.10(+1.73%) |
May 25, 2018 | 5.916 | 5.916 | 5.916 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 5.916 | 5.984 | 5.882 | 5.916 | 300,403 | +0.03(+0.58%) |
May 23, 2018 | 5.916 | 6.018 | 5.882 | 5.882 | 385,722 | +0.03(+0.58%) |
May 22, 2018 | 5.813 | 5.950 | 5.813 | 5.847 | 243,258 | +0.07(+1.18%) |
May 21, 2018 | 5.676 | 5.813 | 5.642 | 5.779 | 375,612 | +0.14(+2.42%) |
May 18, 2018 | 5.608 | 5.711 | 5.574 | 5.642 | 500,533 | +0.00(+0.00%) |
May 17, 2018 | 5.711 | 5.779 | 5.591 | 5.642 | 382,562 | -0.07(-1.20%) |
May 16, 2018 | 5.711 | 5.745 | 5.676 | 5.711 | 316,318 | +0.03(+0.60%) |
May 15, 2018 | 5.745 | 5.779 | 5.642 | 5.676 | 191,772 | -0.07(-1.19%) |
May 14, 2018 | 5.779 | 5.813 | 5.745 | 5.745 | 175,209 | +0.01(+0.12%) |
May 11, 2018 | 5.738 | 5.806 | 5.704 | 5.738 | 241,693 | +0.00(+0.00%) |
May 10, 2018 | 5.670 | 5.772 | 5.670 | 5.738 | 239,643 | +0.03(+0.60%) |
May 09, 2018 | 5.602 | 5.738 | 5.602 | 5.704 | 242,555 | +0.10(+1.82%) |
May 08, 2018 | 5.568 | 5.636 | 5.534 | 5.602 | 389,421 | +0.07(+1.23%) |
May 07, 2018 | 5.534 | 5.602 | 5.500 | 5.534 | 486,765 | +0.03(+0.62%) |
May 04, 2018 | 5.500 | 5.602 | 5.466 | 5.500 | 223,905 | -0.03(-0.61%) |
May 03, 2018 | 5.568 | 5.602 | 5.500 | 5.534 | 322,682 | -0.07(-1.21%) |
May 02, 2018 | 5.534 | 5.670 | 5.500 | 5.602 | 440,355 | +0.07(+1.23%) |