Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.540 | 7.550 | 7.000 | 7.320 | 165,092 | -0.15(-2.01%) |
Jul 30, 2018 | 7.130 | 7.540 | 7.020 | 7.470 | 185,086 | +0.34(+4.77%) |
Jul 27, 2018 | 7.760 | 7.930 | 7.060 | 7.130 | 529,300 | -0.45(-5.94%) |
Jul 26, 2018 | 7.500 | 7.760 | 7.300 | 7.580 | 168,730 | +0.13(+1.74%) |
Jul 25, 2018 | 7.330 | 7.599 | 7.330 | 7.450 | 149,266 | +0.08(+1.09%) |
Jul 24, 2018 | 7.690 | 7.880 | 7.260 | 7.370 | 223,116 | -0.42(-5.39%) |
Jul 23, 2018 | 7.920 | 7.920 | 7.600 | 7.790 | 164,599 | -0.08(-1.02%) |
Jul 20, 2018 | 7.870 | 8.250 | 7.840 | 7.870 | 233,640 | -0.04(-0.51%) |
Jul 19, 2018 | 7.850 | 8.170 | 7.830 | 7.910 | 226,744 | +0.05(+0.64%) |
Jul 18, 2018 | 7.730 | 8.270 | 7.550 | 7.860 | 388,406 | +0.07(+0.90%) |
Jul 17, 2018 | 7.260 | 7.790 | 7.260 | 7.790 | 257,410 | +0.53(+7.30%) |
Jul 16, 2018 | 8.110 | 8.110 | 7.150 | 7.260 | 483,314 | -0.75(-9.36%) |
Jul 13, 2018 | 7.920 | 8.420 | 7.920 | 8.010 | 330,590 | +0.14(+1.78%) |
Jul 12, 2018 | 7.550 | 7.950 | 7.310 | 7.870 | 206,296 | +0.41(+5.50%) |
Jul 11, 2018 | 7.760 | 7.867 | 7.380 | 7.460 | 154,424 | -0.31(-3.99%) |
Jul 10, 2018 | 7.850 | 8.180 | 7.650 | 7.770 | 202,611 | -0.08(-1.02%) |
Jul 09, 2018 | 8.100 | 8.233 | 7.715 | 7.850 | 240,050 | -0.24(-2.97%) |
Jul 06, 2018 | 8.480 | 8.535 | 8.030 | 8.090 | 318,308 | -0.33(-3.92%) |
Jul 05, 2018 | 8.070 | 8.580 | 8.010 | 8.420 | 549,225 | +0.45(+5.65%) |
Jul 03, 2018 | 7.970 | 7.970 | 7.970 | 0 | -0.39(-4.67%) | |
Jul 02, 2018 | 9.810 | 9.900 | 8.220 | 8.360 | 1,358,645 | -1.83(-17.96%) |
Jun 29, 2018 | 11.03 | 11.43 | 9.180 | 10.19 | 11,223,059 | +4.95(+94.47%) |
Jun 28, 2018 | 5.460 | 5.460 | 5.020 | 5.240 | 1,378,440 | -0.28(-5.07%) |
Jun 27, 2018 | 5.420 | 5.617 | 5.340 | 5.520 | 145,676 | +0.08(+1.47%) |
Jun 26, 2018 | 6.010 | 6.171 | 5.280 | 5.440 | 196,743 | -0.50(-8.42%) |
Jun 25, 2018 | 5.750 | 6.310 | 5.580 | 5.940 | 268,363 | +0.19(+3.30%) |
Jun 22, 2018 | 6.210 | 6.400 | 5.240 | 5.750 | 385,506 | -0.54(-8.59%) |
Jun 21, 2018 | 7.250 | 7.250 | 6.270 | 6.290 | 332,281 | -0.89(-12.40%) |
Jun 20, 2018 | 7.010 | 7.340 | 7.010 | 7.180 | 185,558 | -0.10(-1.37%) |
Jun 19, 2018 | 7.250 | 7.470 | 6.929 | 7.280 | 204,509 | -0.01(-0.14%) |
Jun 18, 2018 | 7.300 | 7.340 | 7.000 | 7.290 | 71,985 | +0.03(+0.41%) |
Jun 15, 2018 | 7.400 | 7.040 | 7.260 | 100,830 | -0.14(-1.89%) | |
Jun 14, 2018 | 7.230 | 7.630 | 7.170 | 7.400 | 230,513 | +0.17(+2.35%) |
Jun 13, 2018 | 7.300 | 7.560 | 6.830 | 7.230 | 206,800 | +0.01(+0.14%) |
Jun 12, 2018 | 6.560 | 7.290 | 6.520 | 7.220 | 147,312 | +0.70(+10.74%) |
Jun 11, 2018 | 7.150 | 7.330 | 6.500 | 6.520 | 188,112 | -0.59(-8.30%) |
Jun 08, 2018 | 6.960 | 7.339 | 6.900 | 7.110 | 93,023 | +0.16(+2.30%) |
Jun 07, 2018 | 7.140 | 7.250 | 6.840 | 6.950 | 77,155 | -0.21(-2.93%) |
Jun 06, 2018 | 7.150 | 7.300 | 6.841 | 7.160 | 118,300 | +0.04(+0.56%) |
Jun 05, 2018 | 7.150 | 7.490 | 7.020 | 7.120 | 183,358 | +0.00(+0.00%) |
Jun 04, 2018 | 6.740 | 7.460 | 6.740 | 7.120 | 267,343 | +0.40(+5.95%) |
Jun 01, 2018 | 6.240 | 6.930 | 6.140 | 6.720 | 314,997 | +0.52(+8.39%) |
May 31, 2018 | 6.000 | 6.300 | 5.850 | 6.200 | 111,587 | +0.25(+4.20%) |
May 30, 2018 | 6.420 | 6.420 | 5.850 | 5.950 | 174,348 | -0.41(-6.45%) |
May 29, 2018 | 6.320 | 6.460 | 6.120 | 6.360 | 89,341 | +0.01(+0.16%) |
May 25, 2018 | 6.350 | 6.350 | 6.350 | 0 | +0.27(+4.44%) | |
May 24, 2018 | 6.070 | 6.180 | 5.860 | 6.080 | 52,448 | +0.00(+0.00%) |
May 23, 2018 | 5.900 | 6.160 | 5.750 | 6.080 | 140,344 | +0.05(+0.83%) |
May 22, 2018 | 6.170 | 6.220 | 5.940 | 6.030 | 130,736 | -0.15(-2.43%) |
May 21, 2018 | 6.360 | 6.360 | 5.910 | 6.180 | 134,953 | -0.10(-1.59%) |
May 18, 2018 | 6.370 | 6.470 | 6.200 | 6.280 | 75,521 | -0.09(-1.41%) |
May 17, 2018 | 6.410 | 6.500 | 5.950 | 6.370 | 304,263 | +0.04(+0.63%) |
May 16, 2018 | 6.540 | 7.700 | 6.110 | 6.330 | 1,412,195 | +0.78(+14.05%) |
May 15, 2018 | 5.640 | 5.830 | 5.000 | 5.550 | 38,007 | -0.17(-2.97%) |
May 14, 2018 | 5.000 | 6.189 | 4.990 | 5.720 | 184,106 | +0.63(+12.38%) |
May 11, 2018 | 5.045 | 5.190 | 5.040 | 5.090 | 26,749 | +0.05(+0.99%) |
May 10, 2018 | 5.320 | 5.340 | 5.020 | 5.040 | 53,290 | -0.20(-3.82%) |
May 09, 2018 | 4.850 | 5.700 | 4.850 | 5.240 | 109,048 | +0.24(+4.80%) |
May 08, 2018 | 4.910 | 5.080 | 4.780 | 5.000 | 25,646 | +0.03(+0.60%) |
May 07, 2018 | 5.150 | 5.230 | 4.750 | 4.970 | 107,418 | -0.20(-3.87%) |
May 04, 2018 | 5.150 | 5.260 | 4.970 | 5.170 | 96,089 | +0.00(+0.00%) |
May 03, 2018 | 5.400 | 5.400 | 5.120 | 5.170 | 58,084 | -0.18(-3.36%) |
May 02, 2018 | 5.580 | 5.590 | 5.290 | 5.350 | 61,448 | -0.21(-3.78%) |