Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.590 | 7.630 | 7.240 | 7.330 | 896,396 | -0.41(-5.30%) |
Jul 30, 2018 | 7.960 | 8.000 | 7.650 | 7.740 | 570,983 | -0.18(-2.27%) |
Jul 27, 2018 | 7.900 | 8.000 | 7.845 | 7.920 | 408,700 | +0.12(+1.54%) |
Jul 26, 2018 | 7.880 | 7.910 | 7.660 | 7.800 | 590,488 | -0.09(-1.14%) |
Jul 25, 2018 | 7.580 | 7.960 | 7.574 | 7.890 | 1,270,182 | +0.50(+6.77%) |
Jul 24, 2018 | 7.360 | 7.520 | 7.310 | 7.390 | 1,135,600 | +0.20(+2.78%) |
Jul 23, 2018 | 7.120 | 7.200 | 6.960 | 7.190 | 638,389 | +0.10(+1.41%) |
Jul 20, 2018 | 7.190 | 7.380 | 7.070 | 7.090 | 1,560,060 | +0.53(+8.08%) |
Jul 19, 2018 | 6.540 | 6.624 | 6.390 | 6.560 | 781,041 | -0.26(-3.81%) |
Jul 18, 2018 | 6.860 | 6.860 | 6.660 | 6.820 | 672,655 | +0.14(+2.10%) |
Jul 17, 2018 | 6.700 | 7.050 | 6.610 | 6.680 | 2,446,700 | +0.30(+4.70%) |
Jul 16, 2018 | 6.050 | 6.430 | 6.010 | 6.380 | 1,361,294 | +0.54(+9.25%) |
Jul 13, 2018 | 5.660 | 5.860 | 5.630 | 5.840 | 360,598 | +0.19(+3.36%) |
Jul 12, 2018 | 5.590 | 5.730 | 5.540 | 5.650 | 414,720 | +0.20(+3.67%) |
Jul 11, 2018 | 5.590 | 5.720 | 5.450 | 5.450 | 314,766 | -0.28(-4.89%) |
Jul 10, 2018 | 5.740 | 5.810 | 5.550 | 5.730 | 373,894 | +0.01(+0.17%) |
Jul 09, 2018 | 5.790 | 5.810 | 5.500 | 5.720 | 371,791 | -0.04(-0.69%) |
Jul 06, 2018 | 5.450 | 5.770 | 5.430 | 5.760 | 496,841 | +0.39(+7.26%) |
Jul 05, 2018 | 5.460 | 5.460 | 5.200 | 5.370 | 309,648 | -0.01(-0.19%) |
Jul 03, 2018 | 5.380 | 5.380 | 5.380 | 0 | +0.24(+4.67%) | |
Jul 02, 2018 | 5.210 | 5.220 | 5.080 | 5.140 | 409,199 | -0.20(-3.75%) |
Jun 29, 2018 | 5.540 | 5.560 | 5.275 | 5.340 | 599,921 | -0.12(-2.20%) |
Jun 28, 2018 | 5.240 | 5.575 | 5.240 | 5.460 | 796,620 | +0.31(+6.02%) |
Jun 27, 2018 | 5.390 | 5.390 | 5.060 | 5.150 | 1,035,890 | -0.35(-6.36%) |
Jun 26, 2018 | 5.550 | 5.570 | 5.400 | 5.500 | 697,047 | -0.12(-2.14%) |
Jun 25, 2018 | 5.860 | 5.920 | 5.520 | 5.620 | 584,212 | -0.20(-3.44%) |
Jun 22, 2018 | 6.040 | 6.060 | 5.750 | 5.820 | 665,185 | -0.25(-4.12%) |
Jun 21, 2018 | 6.190 | 6.190 | 5.930 | 6.070 | 510,621 | -0.12(-1.94%) |
Jun 20, 2018 | 6.440 | 6.590 | 6.170 | 6.190 | 682,861 | -0.07(-1.12%) |
Jun 19, 2018 | 5.830 | 6.460 | 5.755 | 6.260 | 783,057 | +0.33(+5.56%) |
Jun 18, 2018 | 5.990 | 6.060 | 5.865 | 5.930 | 533,245 | -0.24(-3.89%) |
Jun 15, 2018 | 6.245 | 5.950 | 6.170 | 603,530 | -0.12(-1.91%) | |
Jun 14, 2018 | 6.810 | 6.890 | 6.270 | 6.290 | 564,354 | -0.42(-6.26%) |
Jun 13, 2018 | 6.690 | 6.870 | 6.490 | 6.710 | 798,895 | +0.15(+2.29%) |
Jun 12, 2018 | 6.600 | 6.760 | 6.440 | 6.560 | 600,465 | +0.01(+0.15%) |
Jun 11, 2018 | 6.860 | 6.940 | 6.480 | 6.550 | 812,087 | +0.02(+0.31%) |
Jun 08, 2018 | 6.470 | 6.630 | 6.077 | 6.530 | 810,178 | +0.30(+4.82%) |
Jun 07, 2018 | 6.400 | 6.440 | 5.842 | 6.230 | 1,378,175 | -0.47(-7.01%) |
Jun 06, 2018 | 6.650 | 6.700 | 832,540 | -0.36(-5.10%) | ||
Jun 05, 2018 | 7.380 | 7.440 | 7.014 | 7.060 | 687,240 | -0.51(-6.74%) |
Jun 04, 2018 | 7.160 | 7.640 | 7.160 | 7.570 | 630,349 | +0.59(+8.45%) |
Jun 01, 2018 | 7.220 | 7.430 | 6.850 | 6.980 | 812,474 | -0.07(-0.99%) |
May 31, 2018 | 7.140 | 7.175 | 6.940 | 7.050 | 291,900 | -0.09(-1.26%) |
May 30, 2018 | 7.520 | 7.590 | 7.060 | 7.140 | 623,285 | -0.19(-2.59%) |
May 29, 2018 | 7.410 | 7.670 | 7.280 | 7.330 | 525,757 | -0.52(-6.62%) |
May 25, 2018 | 7.850 | 7.850 | 7.850 | 0 | +0.16(+2.08%) | |
May 24, 2018 | 7.750 | 7.950 | 7.510 | 7.690 | 637,450 | -0.18(-2.29%) |
May 23, 2018 | 8.250 | 8.250 | 7.860 | 7.870 | 479,206 | -0.42(-5.07%) |
May 22, 2018 | 8.260 | 8.390 | 8.020 | 8.290 | 816,712 | +0.31(+3.88%) |
May 21, 2018 | 7.940 | 8.070 | 7.710 | 7.980 | 524,657 | +0.37(+4.86%) |
May 18, 2018 | 7.390 | 7.680 | 7.260 | 7.610 | 650,587 | -0.11(-1.42%) |
May 17, 2018 | 8.020 | 8.100 | 7.640 | 7.720 | 552,796 | -0.39(-4.81%) |
May 16, 2018 | 8.230 | 8.390 | 8.040 | 8.110 | 318,394 | -0.02(-0.25%) |
May 15, 2018 | 7.850 | 8.175 | 7.810 | 8.130 | 883,700 | -0.27(-3.21%) |
May 14, 2018 | 8.880 | 8.910 | 8.330 | 8.400 | 506,214 | -0.38(-4.33%) |
May 11, 2018 | 9.250 | 9.300 | 8.645 | 8.780 | 734,515 | -0.48(-5.18%) |
May 10, 2018 | 8.900 | 9.470 | 8.900 | 9.260 | 881,252 | +0.75(+8.81%) |
May 09, 2018 | 9.560 | 9.590 | 8.455 | 8.510 | 1,173,296 | -0.95(-10.04%) |
May 08, 2018 | 9.750 | 9.750 | 9.450 | 9.460 | 444,013 | -0.29(-2.97%) |
May 07, 2018 | 10.23 | 10.23 | 9.720 | 9.750 | 524,965 | -0.56(-5.43%) |
May 04, 2018 | 9.550 | 10.37 | 9.500 | 10.31 | 683,607 | +0.40(+4.04%) |
May 03, 2018 | 10.28 | 10.44 | 9.840 | 9.910 | 573,556 | -0.35(-3.41%) |
May 02, 2018 | 10.68 | 10.74 | 10.19 | 10.26 | 433,568 | -0.63(-5.79%) |