Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.100 | 7.310 | 7.000 | 7.060 | 628,485 | +0.00(+0.00%) |
Jul 30, 2018 | 7.290 | 7.350 | 7.020 | 7.060 | 236,024 | -0.21(-2.89%) |
Jul 27, 2018 | 7.620 | 7.620 | 7.180 | 7.270 | 218,300 | -0.36(-4.72%) |
Jul 26, 2018 | 7.320 | 7.680 | 7.230 | 7.630 | 276,628 | +0.32(+4.38%) |
Jul 25, 2018 | 7.360 | 7.385 | 7.150 | 7.310 | 294,801 | -0.05(-0.68%) |
Jul 24, 2018 | 7.570 | 7.625 | 7.290 | 7.360 | 231,323 | -0.15(-2.00%) |
Jul 23, 2018 | 7.560 | 7.769 | 7.415 | 7.510 | 172,513 | -0.06(-0.79%) |
Jul 20, 2018 | 7.780 | 7.520 | 7.570 | 146,755 | -0.21(-2.70%) | |
Jul 19, 2018 | 7.790 | 7.910 | 7.710 | 7.780 | 138,384 | -0.05(-0.64%) |
Jul 18, 2018 | 7.760 | 7.860 | 7.570 | 7.830 | 133,115 | +0.09(+1.16%) |
Jul 17, 2018 | 7.850 | 8.090 | 7.700 | 7.740 | 228,376 | -0.09(-1.15%) |
Jul 16, 2018 | 7.820 | 7.870 | 7.560 | 7.830 | 158,362 | +0.00(+0.00%) |
Jul 13, 2018 | 7.900 | 7.960 | 7.610 | 7.830 | 325,604 | -0.10(-1.26%) |
Jul 12, 2018 | 8.230 | 8.230 | 7.910 | 7.930 | 293,708 | -0.19(-2.34%) |
Jul 11, 2018 | 8.110 | 8.260 | 8.030 | 8.120 | 230,119 | -0.01(-0.12%) |
Jul 10, 2018 | 8.090 | 8.200 | 7.930 | 8.130 | 265,261 | +0.08(+0.99%) |
Jul 09, 2018 | 7.970 | 8.028 | 7.740 | 8.050 | 261,621 | +0.10(+1.26%) |
Jul 06, 2018 | 7.790 | 8.070 | 7.700 | 7.950 | 277,510 | +0.16(+2.05%) |
Jul 05, 2018 | 7.840 | 8.000 | 7.700 | 7.790 | 302,157 | +0.03(+0.39%) |
Jul 03, 2018 | 7.760 | 7.760 | 7.760 | 0 | -0.14(-1.77%) | |
Jul 02, 2018 | 7.570 | 7.900 | 7.470 | 7.900 | 261,706 | +0.24(+3.13%) |
Jun 29, 2018 | 7.640 | 7.750 | 7.460 | 7.660 | 298,878 | +0.12(+1.59%) |
Jun 28, 2018 | 7.650 | 7.710 | 7.170 | 7.540 | 469,301 | +0.19(+2.59%) |
Jun 27, 2018 | 8.060 | 8.220 | 6.840 | 7.350 | 833,825 | -0.66(-8.24%) |
Jun 26, 2018 | 8.150 | 8.360 | 7.841 | 8.010 | 405,798 | -0.19(-2.32%) |
Jun 25, 2018 | 8.440 | 8.760 | 8.070 | 8.200 | 490,312 | -0.31(-3.64%) |
Jun 22, 2018 | 8.210 | 8.550 | 8.040 | 8.510 | 628,874 | +0.36(+4.42%) |
Jun 21, 2018 | 8.400 | 8.780 | 7.950 | 8.150 | 824,697 | -0.25(-2.98%) |
Jun 20, 2018 | 7.950 | 8.480 | 7.950 | 8.400 | 714,196 | +0.48(+6.06%) |
Jun 19, 2018 | 7.980 | 8.461 | 7.920 | 7.920 | 1,162,492 | -0.01(-0.13%) |
Jun 18, 2018 | 7.860 | 8.000 | 7.710 | 7.930 | 386,254 | +0.01(+0.13%) |
Jun 15, 2018 | 7.830 | 7.830 | 7.920 | 631,257 | +0.09(+1.15%) | |
Jun 14, 2018 | 7.780 | 7.920 | 7.620 | 7.830 | 577,310 | +0.04(+0.51%) |
Jun 13, 2018 | 7.980 | 7.980 | 7.640 | 7.790 | 636,297 | -0.15(-1.89%) |
Jun 12, 2018 | 7.330 | 8.210 | 7.270 | 7.940 | 1,498,688 | +0.67(+9.22%) |
Jun 11, 2018 | 7.440 | 7.540 | 7.210 | 7.270 | 893,237 | -0.16(-2.15%) |
Jun 08, 2018 | 7.300 | 7.520 | 7.250 | 7.430 | 964,753 | +0.08(+1.09%) |
Jun 07, 2018 | 7.270 | 7.395 | 7.090 | 7.350 | 1,509,545 | +0.06(+0.82%) |
Jun 06, 2018 | 7.630 | 7.914 | 7.180 | 7.290 | 1,829,322 | -0.33(-4.33%) |
Jun 05, 2018 | 7.450 | 7.740 | 7.020 | 7.620 | 2,722,382 | +0.15(+2.01%) |
Jun 04, 2018 | 8.900 | 9.200 | 6.920 | 7.470 | 7,070,514 | -3.76(-33.48%) |
Jun 01, 2018 | 11.25 | 11.82 | 11.12 | 11.23 | 777,594 | -0.02(-0.18%) |
May 31, 2018 | 11.05 | 11.37 | 10.90 | 11.25 | 626,798 | +0.24(+2.18%) |
May 30, 2018 | 11.28 | 11.55 | 10.95 | 11.01 | 473,445 | -0.24(-2.13%) |
May 29, 2018 | 11.41 | 11.60 | 11.05 | 11.25 | 333,457 | -0.14(-1.23%) |
May 25, 2018 | 11.39 | 11.39 | 11.39 | 0 | +0.28(+2.52%) | |
May 24, 2018 | 11.60 | 11.85 | 11.05 | 11.11 | 503,251 | -0.49(-4.22%) |
May 23, 2018 | 10.81 | 11.68 | 10.76 | 11.60 | 938,458 | +0.79(+7.31%) |
May 22, 2018 | 10.62 | 11.09 | 10.26 | 10.81 | 1,096,774 | +0.21(+1.98%) |
May 21, 2018 | 11.43 | 11.64 | 10.21 | 10.60 | 1,570,460 | -0.77(-6.77%) |
May 18, 2018 | 11.66 | 11.88 | 11.28 | 11.37 | 1,387,173 | -0.08(-0.70%) |
May 17, 2018 | 12.15 | 13.00 | 11.38 | 11.45 | 6,950,359 | -6.22(-35.20%) |
May 16, 2018 | 16.75 | 18.09 | 16.50 | 17.67 | 837,720 | +1.07(+6.45%) |
May 15, 2018 | 17.66 | 17.88 | 16.38 | 16.60 | 583,672 | -1.48(-8.19%) |
May 14, 2018 | 16.85 | 18.45 | 16.85 | 18.08 | 516,342 | +1.30(+7.75%) |
May 11, 2018 | 15.51 | 17.58 | 15.51 | 16.78 | 670,738 | +1.33(+8.61%) |
May 10, 2018 | 16.69 | 16.81 | 15.41 | 15.45 | 1,057,883 | -1.19(-7.15%) |
May 09, 2018 | 19.00 | 19.16 | 16.19 | 16.64 | 1,127,935 | -2.99(-15.23%) |
May 08, 2018 | 20.31 | 20.54 | 19.40 | 19.63 | 281,581 | -0.72(-3.54%) |
May 07, 2018 | 20.18 | 20.56 | 19.81 | 20.35 | 136,181 | +0.15(+0.74%) |
May 04, 2018 | 20.05 | 20.59 | 19.97 | 20.20 | 131,019 | +0.04(+0.20%) |
May 03, 2018 | 20.68 | 21.14 | 20.06 | 20.16 | 130,821 | -0.62(-2.98%) |
May 02, 2018 | 20.91 | 21.70 | 20.56 | 20.78 | 170,915 | -0.11(-0.53%) |