Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.100 | 4.260 | 4.100 | 4.260 | 69,427 | +0.12(+2.90%) |
Jul 30, 2018 | 4.250 | 4.250 | 4.110 | 4.140 | 91,198 | -0.11(-2.59%) |
Jul 27, 2018 | 4.270 | 4.270 | 4.190 | 4.250 | 107,000 | +0.00(+0.00%) |
Jul 26, 2018 | 4.270 | 4.300 | 4.100 | 4.250 | 160,399 | -0.05(-1.16%) |
Jul 25, 2018 | 3.800 | 4.440 | 3.769 | 4.300 | 407,673 | +0.45(+11.69%) |
Jul 24, 2018 | 3.520 | 3.890 | 3.520 | 3.850 | 177,824 | +0.30(+8.45%) |
Jul 23, 2018 | 3.570 | 3.650 | 3.480 | 3.550 | 147,789 | -0.02(-0.56%) |
Jul 20, 2018 | 3.580 | 3.647 | 3.435 | 3.570 | 222,028 | -0.05(-1.38%) |
Jul 19, 2018 | 3.890 | 3.910 | 3.560 | 3.620 | 216,659 | -0.26(-6.70%) |
Jul 18, 2018 | 4.020 | 4.260 | 3.800 | 3.880 | 164,272 | -0.19(-4.67%) |
Jul 17, 2018 | 4.500 | 4.500 | 3.910 | 4.070 | 674,104 | -0.49(-10.75%) |
Jul 16, 2018 | 4.780 | 4.790 | 4.540 | 4.560 | 116,156 | -0.20(-4.20%) |
Jul 13, 2018 | 5.000 | 5.030 | 4.690 | 4.760 | 107,648 | -0.22(-4.42%) |
Jul 12, 2018 | 5.050 | 5.100 | 4.650 | 4.980 | 199,208 | -0.06(-1.19%) |
Jul 11, 2018 | 5.310 | 5.310 | 5.010 | 5.040 | 187,673 | -0.33(-6.15%) |
Jul 10, 2018 | 5.310 | 5.500 | 5.210 | 5.370 | 81,699 | +0.13(+2.48%) |
Jul 09, 2018 | 5.700 | 5.773 | 5.210 | 5.240 | 118,051 | -0.46(-8.07%) |
Jul 06, 2018 | 5.670 | 5.930 | 5.670 | 5.700 | 86,054 | -0.02(-0.35%) |
Jul 05, 2018 | 5.710 | 5.850 | 5.521 | 5.720 | 112,698 | +0.02(+0.35%) |
Jul 03, 2018 | 5.700 | 5.700 | 5.700 | 0 | -0.07(-1.21%) | |
Jul 02, 2018 | 5.970 | 6.000 | 5.650 | 5.770 | 155,399 | -0.26(-4.31%) |
Jun 29, 2018 | 5.980 | 6.030 | 5.980 | 6.030 | 69,668 | +0.05(+0.84%) |
Jun 28, 2018 | 5.980 | 6.065 | 5.950 | 5.980 | 59,115 | -0.02(-0.33%) |
Jun 27, 2018 | 6.000 | 6.030 | 5.971 | 6.000 | 39,725 | +0.00(+0.00%) |
Jun 26, 2018 | 6.000 | 6.100 | 5.980 | 6.000 | 43,711 | -0.01(-0.17%) |
Jun 25, 2018 | 6.050 | 6.100 | 5.940 | 6.010 | 108,908 | -0.09(-1.48%) |
Jun 22, 2018 | 6.030 | 6.136 | 6.010 | 6.100 | 61,220 | +0.04(+0.66%) |
Jun 21, 2018 | 6.160 | 6.230 | 5.960 | 6.060 | 46,151 | -0.15(-2.42%) |
Jun 20, 2018 | 6.090 | 6.229 | 6.090 | 6.210 | 42,010 | +0.12(+1.97%) |
Jun 19, 2018 | 6.090 | 6.210 | 6.030 | 6.090 | 52,644 | -0.05(-0.81%) |
Jun 18, 2018 | 6.010 | 6.190 | 5.930 | 6.140 | 60,471 | +0.07(+1.15%) |
Jun 15, 2018 | 6.160 | 6.030 | 6.070 | 40,963 | -0.08(-1.30%) | |
Jun 14, 2018 | 6.110 | 6.200 | 6.100 | 6.150 | 35,448 | +0.01(+0.16%) |
Jun 13, 2018 | 6.140 | 6.230 | 6.080 | 6.140 | 44,908 | -0.04(-0.65%) |
Jun 12, 2018 | 6.130 | 6.200 | 6.050 | 6.180 | 88,355 | +0.06(+0.98%) |
Jun 11, 2018 | 6.070 | 6.160 | 6.070 | 6.120 | 63,701 | +0.01(+0.16%) |
Jun 08, 2018 | 6.070 | 6.150 | 6.070 | 6.110 | 27,747 | +0.00(+0.00%) |
Jun 07, 2018 | 5.960 | 6.120 | 5.921 | 6.110 | 64,173 | +0.12(+2.00%) |
Jun 06, 2018 | 5.990 | 38,430 | +0.02(+0.34%) | |||
Jun 05, 2018 | 5.960 | 6.040 | 5.900 | 5.970 | 63,978 | +0.06(+1.02%) |
Jun 04, 2018 | 5.950 | 6.030 | 5.900 | 5.910 | 55,995 | -0.07(-1.17%) |
Jun 01, 2018 | 6.080 | 6.080 | 5.850 | 5.980 | 70,471 | -0.09(-1.48%) |
May 31, 2018 | 6.040 | 6.120 | 6.030 | 6.070 | 44,727 | +0.01(+0.17%) |
May 30, 2018 | 6.060 | 6.240 | 6.010 | 6.060 | 55,121 | +0.01(+0.17%) |
May 29, 2018 | 6.030 | 6.108 | 6.030 | 6.050 | 68,390 | -0.07(-1.14%) |
May 25, 2018 | 6.120 | 6.120 | 6.120 | 0 | +0.03(+0.49%) | |
May 24, 2018 | 6.050 | 6.100 | 6.020 | 6.090 | 56,994 | +0.06(+1.00%) |
May 23, 2018 | 5.970 | 6.051 | 5.950 | 6.030 | 52,358 | +0.02(+0.33%) |
May 22, 2018 | 6.160 | 6.160 | 6.000 | 6.010 | 69,366 | -0.11(-1.80%) |
May 21, 2018 | 6.100 | 6.210 | 6.070 | 6.120 | 68,952 | +0.03(+0.49%) |
May 18, 2018 | 6.050 | 6.150 | 6.020 | 6.090 | 64,482 | +0.04(+0.66%) |
May 17, 2018 | 6.130 | 6.150 | 6.000 | 6.050 | 63,929 | -0.09(-1.47%) |
May 16, 2018 | 6.020 | 6.150 | 6.020 | 6.140 | 45,269 | +0.11(+1.82%) |
May 15, 2018 | 6.010 | 6.100 | 5.980 | 6.030 | 57,370 | -0.02(-0.33%) |
May 14, 2018 | 6.050 | 6.100 | 5.960 | 6.050 | 70,709 | -0.01(-0.17%) |
May 11, 2018 | 6.110 | 6.124 | 5.950 | 6.060 | 32,273 | -0.06(-0.98%) |
May 10, 2018 | 6.040 | 6.190 | 6.040 | 6.120 | 214,162 | +0.10(+1.66%) |
May 09, 2018 | 5.900 | 6.100 | 5.850 | 6.020 | 70,410 | +0.10(+1.69%) |
May 08, 2018 | 6.010 | 6.060 | 5.910 | 5.920 | 57,666 | -0.15(-2.47%) |
May 07, 2018 | 6.000 | 6.090 | 5.900 | 6.070 | 60,663 | +0.08(+1.34%) |
May 04, 2018 | 6.130 | 6.239 | 5.910 | 5.990 | 64,935 | -0.15(-2.44%) |
May 03, 2018 | 6.130 | 6.180 | 5.940 | 6.140 | 51,870 | -0.03(-0.49%) |
May 02, 2018 | 5.990 | 6.170 | 5.870 | 6.170 | 75,145 | +0.19(+3.18%) |