Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.410 | 5.410 | 5.183 | 5.360 | 14,428 | -0.01(-0.20%) |
Jul 30, 2018 | 5.311 | 5.410 | 5.124 | 5.371 | 26,061 | +0.06(+1.13%) |
Jul 27, 2018 | 5.390 | 5.400 | 5.311 | 5.311 | 13,318 | -0.09(-1.64%) |
Jul 26, 2018 | 5.410 | 5.410 | 5.331 | 5.400 | 6,095 | -0.01(-0.18%) |
Jul 25, 2018 | 5.311 | 5.410 | 5.191 | 5.410 | 56,268 | +0.10(+1.85%) |
Jul 24, 2018 | 5.282 | 5.360 | 5.262 | 5.311 | 11,299 | +0.10(+1.89%) |
Jul 23, 2018 | 5.213 | 5.233 | 5.105 | 5.213 | 16,294 | -0.04(-0.75%) |
Jul 20, 2018 | 5.391 | 5.190 | 5.252 | 15,353 | -0.04(-0.74%) | |
Jul 19, 2018 | 5.380 | 5.385 | 5.272 | 5.292 | 19,748 | -0.07(-1.34%) |
Jul 18, 2018 | 5.233 | 5.370 | 5.233 | 5.364 | 10,377 | +0.13(+2.51%) |
Jul 17, 2018 | 5.488 | 5.488 | 5.174 | 5.233 | 24,711 | -0.28(-5.00%) |
Jul 16, 2018 | 5.301 | 5.587 | 5.194 | 5.508 | 18,367 | +0.21(+3.90%) |
Jul 13, 2018 | 5.272 | 5.380 | 5.208 | 5.301 | 22,357 | +0.00(+0.09%) |
Jul 12, 2018 | 5.075 | 5.338 | 5.075 | 5.297 | 20,719 | +0.23(+4.56%) |
Jul 11, 2018 | 4.947 | 5.213 | 4.800 | 5.065 | 36,537 | +0.07(+1.38%) |
Jul 10, 2018 | 5.036 | 5.162 | 4.898 | 4.997 | 35,095 | -0.05(-0.97%) |
Jul 09, 2018 | 5.577 | 5.577 | 4.957 | 5.046 | 64,499 | -0.49(-8.88%) |
Jul 06, 2018 | 5.459 | 5.636 | 5.419 | 5.537 | 30,681 | +0.02(+0.36%) |
Jul 05, 2018 | 5.439 | 5.646 | 5.439 | 5.518 | 17,872 | -0.03(-0.53%) |
Jul 03, 2018 | 5.547 | 5.547 | 5.547 | 0 | +0.15(+2.73%) | |
Jul 02, 2018 | 5.213 | 5.518 | 5.174 | 5.400 | 23,360 | +0.09(+1.67%) |
Jun 29, 2018 | 5.488 | 5.587 | 5.311 | 5.311 | 27,808 | -0.30(-5.26%) |
Jun 28, 2018 | 5.626 | 5.655 | 5.516 | 5.606 | 10,428 | -0.04(-0.70%) |
Jun 27, 2018 | 5.606 | 5.646 | 5.537 | 5.646 | 12,304 | +0.09(+1.59%) |
Jun 26, 2018 | 5.369 | 5.603 | 5.321 | 5.557 | 19,564 | +0.19(+3.48%) |
Jun 25, 2018 | 5.557 | 5.606 | 5.164 | 5.370 | 45,687 | -0.19(-3.36%) |
Jun 22, 2018 | 5.508 | 5.557 | 5.380 | 5.557 | 44,442 | +0.07(+1.25%) |
Jun 21, 2018 | 5.410 | 5.498 | 5.213 | 5.488 | 37,536 | +0.06(+1.09%) |
Jun 20, 2018 | 5.380 | 5.528 | 5.321 | 5.429 | 17,367 | +0.04(+0.73%) |
Jun 19, 2018 | 5.360 | 5.636 | 5.125 | 5.390 | 59,630 | -0.25(-4.36%) |
Jun 18, 2018 | 5.646 | 5.656 | 5.420 | 5.636 | 39,038 | +0.06(+1.06%) |
Jun 15, 2018 | 5.655 | 5.606 | 5.577 | 57,394 | -0.03(-0.53%) | |
Jun 14, 2018 | 5.656 | 5.656 | 5.056 | 5.606 | 65,400 | +0.09(+1.60%) |
Jun 13, 2018 | 5.488 | 5.557 | 5.203 | 5.518 | 54,894 | +0.09(+1.63%) |
Jun 12, 2018 | 5.311 | 5.557 | 5.292 | 5.429 | 100,811 | +0.17(+3.18%) |
Jun 11, 2018 | 5.016 | 5.508 | 4.918 | 5.262 | 270,510 | +0.34(+7.00%) |
Jun 08, 2018 | 4.918 | 5.065 | 4.624 | 4.918 | 135,090 | +0.01(+0.20%) |
Jun 07, 2018 | 4.347 | 5.144 | 4.111 | 4.908 | 805,543 | +0.77(+18.53%) |
Jun 06, 2018 | 4.180 | 4.205 | 4.101 | 4.141 | 13,176 | -0.04(-1.05%) |
Jun 05, 2018 | 4.190 | 4.205 | 4.160 | 4.185 | 8,062 | -0.01(-0.12%) |
Jun 04, 2018 | 4.180 | 4.209 | 4.138 | 4.190 | 8,143 | +0.00(+0.00%) |
Jun 01, 2018 | 4.196 | 4.196 | 4.052 | 4.190 | 11,465 | +0.03(+0.71%) |
May 31, 2018 | 4.082 | 4.229 | 4.033 | 4.160 | 13,969 | +0.01(+0.24%) |
May 30, 2018 | 4.200 | 4.229 | 4.118 | 4.151 | 7,581 | -0.03(-0.77%) |
May 29, 2018 | 4.160 | 4.229 | 4.087 | 4.183 | 17,897 | +0.06(+1.49%) |
May 25, 2018 | 4.121 | 4.121 | 4.121 | 0 | -0.01(-0.30%) | |
May 24, 2018 | 4.082 | 4.133 | 4.082 | 4.133 | 2,994 | -0.07(-1.58%) |
May 23, 2018 | 4.229 | 4.229 | 4.200 | 4.200 | 445 | -0.02(-0.47%) |
May 22, 2018 | 4.220 | 4.239 | 4.180 | 4.220 | 6,418 | -0.02(-0.46%) |
May 21, 2018 | 4.180 | 4.288 | 4.083 | 4.239 | 3,528 | +0.06(+1.41%) |
May 18, 2018 | 4.180 | 4.318 | 4.142 | 4.180 | 7,953 | -0.01(-0.23%) |
May 17, 2018 | 4.111 | 4.190 | 4.052 | 4.190 | 11,896 | +0.09(+2.16%) |
May 16, 2018 | 4.101 | 4.131 | 4.023 | 4.101 | 4,056 | +0.00(+0.03%) |
May 15, 2018 | 4.101 | 4.101 | 4.033 | 4.100 | 5,136 | -0.00(-0.08%) |
May 14, 2018 | 4.092 | 4.111 | 4.092 | 4.103 | 2,933 | +0.01(+0.29%) |
May 11, 2018 | 4.111 | 4.111 | 4.023 | 4.092 | 3,084 | -0.02(-0.48%) |
May 10, 2018 | 4.066 | 4.131 | 4.023 | 4.111 | 6,078 | +0.00(+0.00%) |
May 09, 2018 | 4.131 | 4.131 | 4.084 | 4.111 | 3,961 | -0.02(-0.48%) |
May 08, 2018 | 4.072 | 4.131 | 4.013 | 4.131 | 10,990 | +0.03(+0.72%) |
May 07, 2018 | 4.059 | 4.101 | 4.013 | 4.101 | 9,455 | +0.04(+0.97%) |
May 04, 2018 | 4.072 | 4.072 | 3.933 | 4.062 | 5,692 | +0.03(+0.73%) |
May 03, 2018 | 4.017 | 4.052 | 3.983 | 4.033 | 4,005 | -0.03(-0.73%) |
May 02, 2018 | 4.111 | 4.111 | 3.807 | 4.062 | 16,230 | -0.02(-0.48%) |