Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.650 | 5.850 | 5.600 | 5.700 | 249,959 | +0.10(+1.79%) |
Jul 30, 2018 | 5.750 | 5.775 | 5.600 | 5.600 | 372,739 | -0.15(-2.61%) |
Jul 27, 2018 | 5.900 | 5.950 | 5.650 | 5.750 | 513,700 | -0.25(-4.17%) |
Jul 26, 2018 | 5.900 | 6.000 | 5.850 | 6.000 | 331,160 | +0.10(+1.69%) |
Jul 25, 2018 | 5.750 | 5.950 | 5.650 | 5.900 | 320,351 | +0.20(+3.51%) |
Jul 24, 2018 | 5.850 | 6.000 | 5.650 | 5.700 | 846,941 | -0.05(-0.87%) |
Jul 23, 2018 | 5.300 | 5.850 | 5.258 | 5.750 | 1,675,512 | +0.45(+8.49%) |
Jul 20, 2018 | 5.450 | 5.483 | 5.300 | 5.300 | 261,924 | -0.10(-1.85%) |
Jul 19, 2018 | 5.300 | 5.450 | 5.150 | 5.400 | 261,543 | +0.20(+3.85%) |
Jul 18, 2018 | 5.150 | 5.250 | 5.100 | 5.200 | 450,319 | +0.05(+0.97%) |
Jul 17, 2018 | 5.350 | 5.500 | 5.150 | 5.150 | 378,472 | -0.25(-4.63%) |
Jul 16, 2018 | 5.600 | 5.645 | 5.300 | 5.400 | 275,027 | -0.20(-3.57%) |
Jul 13, 2018 | 5.650 | 5.800 | 5.550 | 5.600 | 476,334 | +0.00(+0.00%) |
Jul 12, 2018 | 5.200 | 5.650 | 5.150 | 5.600 | 992,745 | +0.40(+7.69%) |
Jul 11, 2018 | 5.050 | 5.175 | 4.950 | 5.200 | 345,185 | +0.10(+1.96%) |
Jul 10, 2018 | 5.150 | 5.150 | 5.050 | 5.100 | 212,553 | -0.05(-0.97%) |
Jul 09, 2018 | 5.150 | 5.200 | 5.050 | 5.150 | 239,504 | +0.00(+0.00%) |
Jul 06, 2018 | 5.150 | 5.216 | 5.100 | 5.150 | 292,309 | +0.00(+0.00%) |
Jul 05, 2018 | 5.100 | 5.200 | 4.950 | 5.150 | 303,691 | +0.05(+0.98%) |
Jul 03, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.05(+0.99%) | |
Jul 02, 2018 | 4.900 | 5.100 | 4.800 | 5.050 | 511,746 | +0.10(+2.02%) |
Jun 29, 2018 | 4.950 | 5.046 | 4.900 | 4.950 | 488,131 | +0.05(+1.02%) |
Jun 28, 2018 | 5.050 | 5.075 | 4.900 | 4.900 | 507,196 | -0.15(-2.97%) |
Jun 27, 2018 | 5.250 | 5.300 | 5.050 | 5.050 | 282,500 | -0.15(-2.88%) |
Jun 26, 2018 | 5.200 | 5.300 | 5.100 | 5.200 | 284,255 | +0.05(+0.97%) |
Jun 25, 2018 | 5.400 | 5.400 | 5.050 | 5.150 | 561,275 | -0.20(-3.74%) |
Jun 22, 2018 | 5.200 | 5.400 | 5.050 | 5.350 | 1,572,281 | +0.35(+7.00%) |
Jun 21, 2018 | 5.050 | 5.050 | 4.900 | 5.000 | 509,007 | -0.05(-0.99%) |
Jun 20, 2018 | 5.250 | 5.300 | 4.950 | 5.050 | 601,012 | -0.20(-3.81%) |
Jun 19, 2018 | 5.200 | 5.350 | 4.900 | 5.250 | 899,330 | +0.00(+0.00%) |
Jun 18, 2018 | 5.050 | 5.348 | 5.050 | 5.250 | 628,636 | +0.20(+3.96%) |
Jun 15, 2018 | 5.000 | 4.500 | 5.050 | 1,655,203 | +0.05(+1.00%) | |
Jun 14, 2018 | 4.500 | 5.050 | 4.500 | 5.000 | 1,681,699 | +0.55(+12.36%) |
Jun 13, 2018 | 4.150 | 4.500 | 4.100 | 4.450 | 1,468,622 | +0.35(+8.54%) |
Jun 12, 2018 | 3.950 | 4.150 | 3.950 | 4.100 | 661,365 | +0.15(+3.80%) |
Jun 11, 2018 | 3.950 | 4.000 | 3.900 | 3.950 | 259,180 | +0.00(+0.00%) |
Jun 08, 2018 | 3.800 | 4.000 | 3.800 | 3.950 | 447,356 | +0.15(+3.95%) |
Jun 07, 2018 | 3.850 | 3.900 | 3.800 | 3.800 | 366,010 | +0.05(+1.33%) |
Jun 06, 2018 | 3.750 | 627,508 | -0.20(-5.06%) | |||
Jun 05, 2018 | 3.950 | 3.950 | 3.750 | 3.950 | 419,242 | +0.10(+2.60%) |
Jun 04, 2018 | 3.950 | 4.000 | 3.700 | 3.850 | 486,191 | -0.10(-2.53%) |
Jun 01, 2018 | 4.000 | 4.100 | 3.850 | 3.950 | 456,708 | -0.05(-1.25%) |
May 31, 2018 | 3.850 | 4.075 | 3.850 | 4.000 | 411,396 | +0.20(+5.26%) |
May 30, 2018 | 3.600 | 3.850 | 3.600 | 3.800 | 399,274 | +0.20(+5.56%) |
May 29, 2018 | 3.700 | 3.732 | 3.600 | 3.600 | 327,312 | -0.15(-4.00%) |
May 25, 2018 | 3.750 | 3.750 | 3.750 | 0 | -0.05(-1.32%) | |
May 24, 2018 | 3.900 | 3.900 | 3.800 | 3.800 | 396,987 | -0.10(-2.56%) |
May 23, 2018 | 3.900 | 3.925 | 3.800 | 3.900 | 374,452 | -0.05(-1.27%) |
May 22, 2018 | 4.050 | 4.050 | 3.850 | 3.950 | 664,453 | -0.05(-1.25%) |
May 21, 2018 | 4.000 | 4.050 | 3.950 | 4.000 | 414,508 | +0.00(+0.00%) |
May 18, 2018 | 4.150 | 4.150 | 3.950 | 4.000 | 491,708 | -0.15(-3.61%) |
May 17, 2018 | 4.100 | 4.200 | 3.950 | 4.150 | 612,742 | +0.05(+1.22%) |
May 16, 2018 | 4.200 | 4.200 | 4.075 | 4.100 | 491,783 | -0.10(-2.38%) |
May 15, 2018 | 4.350 | 4.350 | 4.100 | 4.200 | 563,375 | -0.20(-4.55%) |
May 14, 2018 | 4.400 | 4.550 | 4.350 | 4.400 | 941,105 | +0.10(+2.33%) |
May 11, 2018 | 4.500 | 4.525 | 4.200 | 4.300 | 524,056 | -0.20(-4.44%) |
May 10, 2018 | 4.100 | 4.500 | 4.050 | 4.500 | 1,562,428 | +0.50(+12.50%) |
May 09, 2018 | 3.700 | 4.200 | 3.600 | 4.000 | 1,393,625 | +0.00(+0.00%) |
May 08, 2018 | 4.000 | 4.100 | 3.950 | 4.000 | 337,615 | +0.00(+0.00%) |
May 07, 2018 | 3.950 | 4.050 | 3.900 | 4.000 | 347,486 | +0.05(+1.27%) |
May 04, 2018 | 3.800 | 3.950 | 3.800 | 3.950 | 266,755 | +0.15(+3.95%) |
May 03, 2018 | 3.850 | 3.875 | 3.700 | 3.800 | 313,373 | -0.05(-1.30%) |
May 02, 2018 | 3.950 | 4.000 | 3.850 | 3.850 | 145,124 | -0.10(-2.53%) |