Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.240 | 7.853 | 7.200 | 7.330 | 17,342 | -0.17(-2.27%) |
Jul 30, 2018 | 7.250 | 7.860 | 7.211 | 7.500 | 40,722 | +0.30(+4.17%) |
Jul 27, 2018 | 7.070 | 7.560 | 7.060 | 7.200 | 10,000 | -0.43(-5.70%) |
Jul 26, 2018 | 7.200 | 7.750 | 7.200 | 7.635 | 16,180 | +0.43(+6.04%) |
Jul 25, 2018 | 7.430 | 7.464 | 6.820 | 7.200 | 15,742 | -0.23(-3.10%) |
Jul 24, 2018 | 6.650 | 7.449 | 6.640 | 7.430 | 33,660 | +0.78(+11.73%) |
Jul 23, 2018 | 6.740 | 6.940 | 6.460 | 6.650 | 7,332 | +0.14(+2.15%) |
Jul 20, 2018 | 6.550 | 6.984 | 6.503 | 6.510 | 3,938 | +0.00(+0.00%) |
Jul 19, 2018 | 6.720 | 6.723 | 6.500 | 6.510 | 4,540 | -0.28(-4.12%) |
Jul 18, 2018 | 6.830 | 6.850 | 6.720 | 6.790 | 14,779 | -0.16(-2.30%) |
Jul 17, 2018 | 7.010 | 7.070 | 6.950 | 6.950 | 7,592 | -0.11(-1.56%) |
Jul 16, 2018 | 6.850 | 7.130 | 6.850 | 7.060 | 2,246 | +0.33(+4.90%) |
Jul 13, 2018 | 7.124 | 7.360 | 6.730 | 6.730 | 8,687 | -0.05(-0.74%) |
Jul 12, 2018 | 7.065 | 7.410 | 6.750 | 6.780 | 13,076 | -0.41(-5.70%) |
Jul 11, 2018 | 7.000 | 7.225 | 7.000 | 7.190 | 3,569 | +0.19(+2.71%) |
Jul 10, 2018 | 7.450 | 7.450 | 7.000 | 7.000 | 6,957 | -0.50(-6.67%) |
Jul 09, 2018 | 7.250 | 7.500 | 6.912 | 7.500 | 19,299 | +0.34(+4.75%) |
Jul 06, 2018 | 7.150 | 7.750 | 7.101 | 7.160 | 56,867 | -0.01(-0.14%) |
Jul 05, 2018 | 6.990 | 7.250 | 6.560 | 7.170 | 56,776 | +0.14(+1.99%) |
Jul 03, 2018 | 7.030 | 7.030 | 7.030 | 0 | +0.04(+0.57%) | |
Jul 02, 2018 | 6.620 | 6.990 | 6.550 | 6.990 | 11,627 | -0.01(-0.14%) |
Jun 29, 2018 | 6.350 | 7.000 | 6.350 | 7.000 | 16,989 | +0.80(+12.90%) |
Jun 28, 2018 | 6.180 | 6.428 | 6.040 | 6.200 | 51,559 | +0.01(+0.20%) |
Jun 27, 2018 | 6.180 | 6.500 | 6.010 | 6.188 | 40,104 | +0.12(+1.94%) |
Jun 26, 2018 | 6.245 | 6.400 | 6.030 | 6.070 | 18,074 | -0.09(-1.46%) |
Jun 25, 2018 | 6.080 | 6.180 | 5.800 | 6.160 | 12,983 | +0.03(+0.49%) |
Jun 22, 2018 | 6.039 | 6.180 | 5.640 | 6.130 | 31,943 | +0.12(+2.00%) |
Jun 21, 2018 | 6.340 | 6.450 | 6.010 | 6.010 | 23,251 | -0.29(-4.60%) |
Jun 20, 2018 | 6.400 | 6.400 | 6.151 | 6.300 | 17,767 | -0.18(-2.78%) |
Jun 19, 2018 | 6.520 | 6.520 | 6.100 | 6.480 | 48,325 | +0.48(+8.00%) |
Jun 18, 2018 | 6.440 | 6.670 | 5.929 | 6.000 | 39,104 | -0.43(-6.69%) |
Jun 15, 2018 | 6.490 | 6.251 | 6.430 | 20,663 | -0.06(-0.92%) | |
Jun 14, 2018 | 6.220 | 6.490 | 6.100 | 6.490 | 31,748 | +0.31(+5.02%) |
Jun 13, 2018 | 6.410 | 6.681 | 6.155 | 6.180 | 41,103 | +0.00(+0.00%) |
Jun 12, 2018 | 6.280 | 6.500 | 6.180 | 6.180 | 27,375 | -0.19(-2.98%) |
Jun 11, 2018 | 6.350 | 6.490 | 6.160 | 6.370 | 12,299 | +0.02(+0.31%) |
Jun 08, 2018 | 6.680 | 6.680 | 6.240 | 6.350 | 47,721 | -0.15(-2.31%) |
Jun 07, 2018 | 6.909 | 6.910 | 6.500 | 6.500 | 38,193 | -0.42(-6.07%) |
Jun 06, 2018 | 7.300 | 7.330 | 6.500 | 6.920 | 51,150 | -0.38(-5.21%) |
Jun 05, 2018 | 7.120 | 7.480 | 7.020 | 7.300 | 9,518 | +0.28(+3.99%) |
Jun 04, 2018 | 7.830 | 7.830 | 6.860 | 7.020 | 97,104 | -0.69(-8.95%) |
Jun 01, 2018 | 8.180 | 8.610 | 7.590 | 7.710 | 65,569 | -0.47(-5.75%) |
May 31, 2018 | 7.500 | 8.290 | 7.500 | 8.180 | 57,472 | +0.75(+10.09%) |
May 30, 2018 | 7.351 | 7.750 | 6.320 | 7.430 | 141,425 | -0.06(-0.80%) |
May 29, 2018 | 7.950 | 8.200 | 7.200 | 7.490 | 74,906 | -0.38(-4.83%) |
May 25, 2018 | 7.870 | 7.870 | 7.870 | 0 | +0.19(+2.47%) | |
May 24, 2018 | 7.430 | 7.740 | 7.090 | 7.680 | 45,116 | +0.38(+5.21%) |
May 23, 2018 | 6.750 | 7.750 | 6.650 | 7.300 | 267,374 | +0.64(+9.61%) |
May 22, 2018 | 6.390 | 6.899 | 6.339 | 6.660 | 74,255 | +0.08(+1.22%) |
May 21, 2018 | 6.240 | 6.971 | 6.050 | 6.580 | 209,819 | +0.46(+7.52%) |
May 18, 2018 | 6.010 | 6.390 | 5.840 | 6.120 | 45,288 | +0.18(+3.03%) |
May 17, 2018 | 6.000 | 6.080 | 5.540 | 5.940 | 48,127 | -0.14(-2.30%) |
May 16, 2018 | 5.700 | 6.110 | 5.401 | 6.080 | 81,637 | +0.44(+7.80%) |
May 15, 2018 | 5.750 | 6.490 | 5.360 | 5.640 | 186,908 | -0.07(-1.23%) |
May 14, 2018 | 5.300 | 5.750 | 5.000 | 5.710 | 194,040 | +0.57(+11.09%) |
May 11, 2018 | 4.770 | 5.140 | 4.050 | 5.140 | 888,256 | +0.55(+11.98%) |
May 10, 2018 | 4.530 | 4.870 | 4.050 | 4.590 | 298,208 | +0.09(+2.00%) |
May 09, 2018 | 4.600 | 4.740 | 4.440 | 4.500 | 12,953 | -0.01(-0.22%) |
May 08, 2018 | 4.530 | 4.600 | 4.530 | 4.510 | 9,843 | +0.19(+4.40%) |
May 07, 2018 | 4.480 | 4.700 | 4.320 | 4.320 | 19,575 | -0.13(-2.92%) |
May 04, 2018 | 4.251 | 4.590 | 4.250 | 4.450 | 15,792 | +0.20(+4.71%) |
May 03, 2018 | 4.510 | 4.510 | 4.250 | 4.250 | 9,074 | -0.45(-9.48%) |
May 02, 2018 | 4.280 | 4.730 | 4.250 | 4.695 | 11,904 | +0.42(+9.70%) |