Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.798 | 5.798 | 5.486 | 5.543 | 18,859,970 | -0.24(-4.16%) |
Jul 30, 2018 | 5.762 | 5.875 | 5.748 | 5.784 | 537,986 | +0.13(+2.35%) |
Jul 27, 2018 | 5.665 | 5.743 | 5.602 | 5.651 | 312,128 | +0.01(+0.12%) |
Jul 26, 2018 | 5.609 | 5.672 | 5.587 | 5.644 | 144,752 | +0.03(+0.50%) |
Jul 25, 2018 | 5.679 | 5.771 | 5.482 | 5.616 | 2,966,477 | -0.08(-1.49%) |
Jul 24, 2018 | 5.714 | 5.750 | 5.644 | 5.700 | 331,794 | +0.00(+0.00%) |
Jul 23, 2018 | 5.707 | 5.785 | 5.665 | 5.700 | 108,761 | -0.01(-0.12%) |
Jul 20, 2018 | 5.764 | 5.884 | 5.700 | 5.707 | 82,519 | -0.04(-0.61%) |
Jul 19, 2018 | 5.693 | 5.757 | 5.693 | 5.743 | 78,820 | +0.01(+0.25%) |
Jul 18, 2018 | 5.778 | 5.778 | 5.714 | 5.728 | 96,347 | -0.04(-0.61%) |
Jul 17, 2018 | 5.792 | 5.799 | 5.750 | 5.764 | 192,233 | -0.04(-0.73%) |
Jul 16, 2018 | 5.855 | 5.855 | 5.785 | 5.806 | 66,816 | -0.06(-0.96%) |
Jul 13, 2018 | 5.827 | 5.912 | 5.799 | 5.863 | 104,884 | +0.06(+1.09%) |
Jul 12, 2018 | 5.799 | 5.834 | 5.788 | 5.799 | 29,964 | +0.01(+0.12%) |
Jul 11, 2018 | 5.870 | 5.870 | 5.771 | 5.792 | 84,060 | -0.09(-1.56%) |
Jul 10, 2018 | 5.820 | 5.905 | 5.792 | 5.884 | 234,527 | +0.07(+1.21%) |
Jul 09, 2018 | 5.954 | 5.954 | 5.806 | 5.813 | 104,191 | -0.13(-2.14%) |
Jul 06, 2018 | 5.905 | 5.955 | 5.882 | 5.940 | 101,226 | +0.04(+0.60%) |
Jul 05, 2018 | 5.891 | 5.940 | 5.750 | 5.905 | 143,566 | +0.02(+0.36%) |
Jul 03, 2018 | 5.884 | 5.884 | 5.884 | 0 | +0.13(+2.21%) | |
Jul 02, 2018 | 5.799 | 5.799 | 5.665 | 5.757 | 101,953 | -0.09(-1.57%) |
Jun 29, 2018 | 5.877 | 5.806 | 5.848 | 172,552 | +0.05(+0.82%) | |
Jun 28, 2018 | 5.808 | 5.864 | 5.794 | 5.801 | 125,255 | +0.00(+0.00%) |
Jun 27, 2018 | 5.766 | 5.843 | 5.723 | 5.801 | 308,812 | -0.01(-0.12%) |
Jun 26, 2018 | 5.646 | 5.850 | 5.632 | 5.808 | 281,917 | +0.13(+2.35%) |
Jun 25, 2018 | 5.716 | 5.766 | 5.660 | 5.674 | 239,038 | -0.06(-1.10%) |
Jun 22, 2018 | 5.780 | 5.787 | 5.716 | 5.737 | 288,522 | +0.04(+0.74%) |
Jun 21, 2018 | 5.801 | 5.801 | 5.692 | 5.695 | 55,295 | -0.09(-1.58%) |
Jun 20, 2018 | 5.864 | 5.864 | 5.780 | 5.787 | 105,832 | -0.03(-0.48%) |
Jun 19, 2018 | 5.913 | 5.913 | 5.780 | 5.815 | 142,810 | -0.11(-1.90%) |
Jun 18, 2018 | 5.920 | 6.005 | 5.864 | 5.927 | 151,843 | +0.01(+0.24%) |
Jun 15, 2018 | 5.984 | 5.899 | 5.913 | 265,995 | -0.06(-0.94%) | |
Jun 14, 2018 | 6.082 | 6.082 | 5.941 | 5.969 | 205,476 | -0.07(-1.16%) |
Jun 13, 2018 | 6.061 | 6.082 | 5.991 | 6.040 | 275,855 | -0.01(-0.12%) |
Jun 12, 2018 | 6.152 | 6.152 | 6.019 | 6.047 | 65,726 | -0.06(-1.04%) |
Jun 11, 2018 | 6.075 | 6.145 | 6.005 | 6.110 | 66,273 | -0.03(-0.46%) |
Jun 08, 2018 | 6.110 | 6.159 | 6.068 | 6.138 | 132,445 | +0.06(+0.92%) |
Jun 07, 2018 | 6.082 | 6.244 | 6.054 | 6.082 | 189,828 | -0.01(-0.23%) |
Jun 06, 2018 | 6.075 | 6.096 | 64,559 | -0.04(-0.69%) | ||
Jun 05, 2018 | 6.117 | 6.187 | 6.026 | 6.138 | 203,028 | -0.01(-0.11%) |
Jun 04, 2018 | 6.131 | 6.251 | 6.040 | 6.145 | 68,380 | +0.05(+0.81%) |
Jun 01, 2018 | 6.026 | 6.138 | 6.026 | 6.096 | 80,292 | +0.08(+1.29%) |
May 31, 2018 | 5.969 | 6.075 | 5.836 | 6.019 | 181,428 | +0.02(+0.35%) |
May 30, 2018 | 5.857 | 6.005 | 5.857 | 5.998 | 186,691 | +0.15(+2.62%) |
May 29, 2018 | 5.964 | 5.964 | 5.844 | 5.844 | 150,959 | -0.15(-2.57%) |
May 25, 2018 | 5.999 | 5.999 | 5.999 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 5.957 | 6.034 | 5.914 | 5.999 | 130,833 | +0.03(+0.47%) |
May 23, 2018 | 5.971 | 6.013 | 5.865 | 5.971 | 473,171 | -0.04(-0.70%) |
May 22, 2018 | 5.865 | 6.069 | 5.830 | 6.013 | 244,435 | +0.17(+2.88%) |
May 21, 2018 | 5.907 | 5.907 | 5.781 | 5.844 | 239,208 | -0.03(-0.48%) |
May 18, 2018 | 5.837 | 5.876 | 5.746 | 5.872 | 209,982 | +0.01(+0.12%) |
May 17, 2018 | 5.900 | 5.907 | 5.788 | 5.865 | 187,060 | -0.05(-0.83%) |
May 16, 2018 | 5.914 | 5.929 | 5.848 | 5.914 | 309,920 | +0.05(+0.84%) |
May 15, 2018 | 5.921 | 5.921 | 5.823 | 5.865 | 163,635 | -0.10(-1.65%) |
May 14, 2018 | 5.971 | 6.006 | 5.907 | 5.964 | 39,149 | +0.00(+0.00%) |
May 11, 2018 | 6.097 | 6.097 | 5.950 | 5.964 | 94,404 | -0.13(-2.18%) |
May 10, 2018 | 6.027 | 6.132 | 6.027 | 6.097 | 192,585 | +0.07(+1.16%) |
May 09, 2018 | 5.957 | 6.034 | 5.957 | 6.027 | 128,705 | +0.07(+1.18%) |
May 08, 2018 | 6.069 | 6.069 | 5.914 | 5.957 | 105,602 | -0.11(-1.73%) |
May 07, 2018 | 6.160 | 6.160 | 6.041 | 6.062 | 88,541 | -0.06(-0.92%) |
May 04, 2018 | 6.055 | 6.165 | 6.034 | 6.118 | 284,354 | +0.04(+0.69%) |
May 03, 2018 | 6.174 | 6.174 | 6.013 | 6.076 | 280,617 | -0.11(-1.70%) |
May 02, 2018 | 6.202 | 6.244 | 6.139 | 6.181 | 348,882 | -0.03(-0.45%) |