Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.338 | 5.496 | 5.338 | 5.397 | 31,289 | +0.04(+0.78%) |
Jul 30, 2018 | 5.380 | 5.455 | 5.338 | 5.355 | 57,444 | -0.03(-0.62%) |
Jul 27, 2018 | 5.422 | 5.422 | 5.338 | 5.388 | 37,463 | +0.00(+0.00%) |
Jul 26, 2018 | 5.388 | 5.430 | 5.338 | 5.388 | 19,202 | -0.02(-0.31%) |
Jul 25, 2018 | 5.430 | 5.430 | 5.330 | 5.405 | 61,891 | -0.02(-0.46%) |
Jul 24, 2018 | 5.388 | 5.455 | 5.305 | 5.430 | 66,558 | +0.06(+1.09%) |
Jul 23, 2018 | 5.338 | 5.405 | 5.330 | 5.372 | 62,432 | +0.03(+0.62%) |
Jul 20, 2018 | 5.330 | 5.430 | 5.305 | 5.338 | 44,098 | +0.03(+0.63%) |
Jul 19, 2018 | 5.372 | 5.405 | 5.288 | 5.305 | 37,550 | -0.10(-1.85%) |
Jul 18, 2018 | 5.530 | 5.530 | 5.330 | 5.405 | 47,599 | -0.09(-1.67%) |
Jul 17, 2018 | 5.530 | 5.595 | 5.288 | 5.496 | 67,977 | -0.04(-0.75%) |
Jul 16, 2018 | 5.663 | 5.688 | 5.513 | 5.538 | 93,197 | -0.12(-2.06%) |
Jul 13, 2018 | 5.671 | 5.705 | 5.596 | 5.655 | 29,522 | +0.01(+0.15%) |
Jul 12, 2018 | 5.638 | 5.688 | 5.542 | 5.646 | 48,027 | +0.02(+0.30%) |
Jul 11, 2018 | 5.846 | 5.880 | 5.563 | 5.630 | 48,692 | -0.22(-3.70%) |
Jul 10, 2018 | 6.005 | 6.046 | 5.788 | 5.846 | 61,241 | -0.17(-2.77%) |
Jul 09, 2018 | 5.746 | 6.054 | 5.746 | 6.013 | 88,555 | +0.29(+5.09%) |
Jul 06, 2018 | 5.705 | 5.788 | 5.655 | 5.721 | 62,250 | +0.05(+0.88%) |
Jul 05, 2018 | 5.630 | 5.721 | 5.496 | 5.671 | 55,344 | +0.02(+0.44%) |
Jul 03, 2018 | 5.646 | 5.646 | 5.646 | 0 | +0.12(+2.26%) | |
Jul 02, 2018 | 5.347 | 5.546 | 5.347 | 5.521 | 56,217 | +0.13(+2.47%) |
Jun 29, 2018 | 5.413 | 5.413 | 5.255 | 5.388 | 63,734 | +0.02(+0.47%) |
Jun 28, 2018 | 5.496 | 5.638 | 5.355 | 5.363 | 55,454 | -0.15(-2.72%) |
Jun 27, 2018 | 5.671 | 5.755 | 5.497 | 5.513 | 78,901 | -0.19(-3.29%) |
Jun 26, 2018 | 5.528 | 5.717 | 5.363 | 5.701 | 116,015 | +0.18(+3.28%) |
Jun 25, 2018 | 5.149 | 5.536 | 5.149 | 5.519 | 163,754 | +0.38(+7.37%) |
Jun 22, 2018 | 5.231 | 5.338 | 5.091 | 5.140 | 1,249,545 | -0.05(-0.95%) |
Jun 21, 2018 | 5.322 | 5.408 | 5.182 | 5.190 | 172,954 | -0.07(-1.41%) |
Jun 20, 2018 | 5.313 | 5.361 | 5.247 | 5.264 | 87,401 | +0.00(+0.00%) |
Jun 19, 2018 | 5.420 | 5.462 | 5.256 | 5.264 | 77,071 | -0.19(-3.47%) |
Jun 18, 2018 | 5.495 | 5.552 | 5.437 | 5.453 | 78,029 | +0.02(+0.30%) |
Jun 15, 2018 | 5.346 | 5.346 | 5.437 | 107,685 | +0.09(+1.70%) | |
Jun 14, 2018 | 5.313 | 5.478 | 5.272 | 5.346 | 75,438 | +0.03(+0.62%) |
Jun 13, 2018 | 5.445 | 5.486 | 5.305 | 5.313 | 53,824 | -0.12(-2.27%) |
Jun 12, 2018 | 5.684 | 5.709 | 5.420 | 5.437 | 199,361 | -0.27(-4.76%) |
Jun 11, 2018 | 5.519 | 5.816 | 5.437 | 5.709 | 356,538 | +0.21(+3.74%) |
Jun 08, 2018 | 5.346 | 5.643 | 5.346 | 5.503 | 349,289 | +0.16(+2.93%) |
Jun 07, 2018 | 5.206 | 5.404 | 5.206 | 5.346 | 60,346 | +0.12(+2.20%) |
Jun 06, 2018 | 5.157 | 5.231 | 65,231 | -0.02(-0.47%) | ||
Jun 05, 2018 | 5.033 | 5.441 | 5.025 | 5.256 | 327,276 | +0.22(+4.42%) |
Jun 04, 2018 | 5.099 | 5.173 | 5.017 | 5.033 | 86,029 | -0.03(-0.65%) |
Jun 01, 2018 | 5.157 | 5.167 | 4.967 | 5.066 | 76,086 | -0.07(-1.28%) |
May 31, 2018 | 5.182 | 5.198 | 4.967 | 5.132 | 97,000 | -0.07(-1.27%) |
May 30, 2018 | 5.387 | 5.462 | 5.149 | 5.198 | 65,823 | -0.15(-2.77%) |
May 29, 2018 | 5.289 | 5.429 | 5.289 | 5.346 | 69,170 | +0.11(+2.04%) |
May 25, 2018 | 5.239 | 5.239 | 5.239 | 0 | -0.17(-3.20%) | |
May 24, 2018 | 5.552 | 5.602 | 5.363 | 5.412 | 33,198 | -0.15(-2.67%) |
May 23, 2018 | 5.610 | 5.618 | 5.486 | 5.560 | 52,758 | -0.07(-1.17%) |
May 22, 2018 | 5.659 | 5.750 | 5.610 | 5.626 | 44,921 | -0.02(-0.44%) |
May 21, 2018 | 5.478 | 5.725 | 5.478 | 5.651 | 113,049 | +0.10(+1.78%) |
May 18, 2018 | 5.593 | 5.680 | 5.503 | 5.552 | 99,740 | +0.02(+0.30%) |
May 17, 2018 | 5.692 | 5.701 | 5.453 | 5.536 | 117,135 | -0.12(-2.04%) |
May 16, 2018 | 5.717 | 5.808 | 5.643 | 5.651 | 105,022 | -0.06(-1.01%) |
May 15, 2018 | 5.733 | 5.766 | 5.610 | 5.709 | 86,251 | -0.07(-1.14%) |
May 14, 2018 | 5.787 | 5.890 | 5.750 | 5.775 | 103,149 | -0.03(-0.57%) |
May 11, 2018 | 5.808 | 5.906 | 5.560 | 5.808 | 60,779 | -0.01(-0.14%) |
May 10, 2018 | 5.643 | 5.931 | 5.593 | 5.816 | 69,580 | +0.18(+3.22%) |
May 09, 2018 | 5.824 | 5.824 | 5.552 | 5.635 | 48,134 | -0.19(-3.25%) |
May 08, 2018 | 6.096 | 6.137 | 5.458 | 5.824 | 155,836 | -0.34(-5.48%) |
May 07, 2018 | 6.178 | 6.220 | 6.022 | 6.162 | 48,371 | -0.01(-0.13%) |
May 04, 2018 | 5.849 | 6.195 | 5.849 | 6.170 | 33,410 | +0.31(+5.34%) |
May 03, 2018 | 6.096 | 6.096 | 5.824 | 5.857 | 76,682 | -0.26(-4.18%) |
May 02, 2018 | 6.162 | 6.228 | 6.079 | 6.112 | 66,756 | -0.04(-0.67%) |