Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.343 | 4.365 | 4.253 | 4.357 | 50,720,184 | -0.05(-1.10%) |
Jul 30, 2018 | 4.469 | 4.486 | 4.343 | 4.406 | 47,238,920 | -0.02(-0.42%) |
Jul 27, 2018 | 4.354 | 4.450 | 4.343 | 4.424 | 57,531,664 | +0.12(+2.76%) |
Jul 26, 2018 | 4.395 | 4.409 | 4.294 | 4.305 | 45,797,568 | -0.13(-3.01%) |
Jul 25, 2018 | 4.398 | 4.458 | 4.361 | 4.439 | 42,775,912 | +0.10(+2.31%) |
Jul 24, 2018 | 4.298 | 4.417 | 4.287 | 4.339 | 45,776,764 | +0.11(+2.64%) |
Jul 23, 2018 | 4.213 | 4.253 | 4.149 | 4.227 | 32,925,214 | +0.01(+0.35%) |
Jul 20, 2018 | 4.201 | 4.265 | 4.168 | 4.213 | 100,633,368 | +0.21(+5.29%) |
Jul 19, 2018 | 3.945 | 4.025 | 3.891 | 4.001 | 58,657,952 | +0.01(+0.37%) |
Jul 18, 2018 | 4.075 | 4.079 | 3.962 | 3.986 | 44,822,668 | -0.09(-2.10%) |
Jul 17, 2018 | 3.923 | 4.075 | 3.901 | 4.071 | 40,154,988 | +0.13(+3.30%) |
Jul 16, 2018 | 3.912 | 3.951 | 3.852 | 3.941 | 33,812,248 | -0.03(-0.75%) |
Jul 13, 2018 | 3.960 | 3.993 | 3.908 | 3.971 | 30,496,342 | +0.02(+0.56%) |
Jul 12, 2018 | 3.904 | 3.960 | 3.875 | 3.949 | 36,043,664 | +0.10(+2.71%) |
Jul 11, 2018 | 3.938 | 4.027 | 3.815 | 3.845 | 57,187,808 | -0.12(-3.00%) |
Jul 10, 2018 | 3.990 | 4.008 | 3.915 | 3.964 | 37,062,528 | -0.01(-0.19%) |
Jul 09, 2018 | 3.875 | 4.008 | 3.875 | 3.971 | 48,473,676 | +0.10(+2.59%) |
Jul 06, 2018 | 3.774 | 3.901 | 3.752 | 3.871 | 35,206,856 | +0.06(+1.56%) |
Jul 05, 2018 | 3.927 | 3.949 | 3.741 | 3.811 | 57,257,184 | +0.01(+0.39%) |
Jul 03, 2018 | 3.797 | 3.797 | 3.797 | 0 | +0.06(+1.49%) | |
Jul 02, 2018 | 3.678 | 3.750 | 3.648 | 3.741 | 39,396,316 | +0.01(+0.40%) |
Jun 29, 2018 | 3.681 | 3.767 | 3.678 | 3.726 | 56,982,448 | +0.07(+1.93%) |
Jun 28, 2018 | 3.711 | 3.726 | 3.622 | 3.655 | 81,578,128 | +0.02(+0.61%) |
Jun 27, 2018 | 3.622 | 3.758 | 3.605 | 3.633 | 88,794,376 | +0.01(+0.41%) |
Jun 26, 2018 | 3.637 | 3.644 | 3.516 | 3.618 | 54,158,664 | +0.06(+1.56%) |
Jun 25, 2018 | 3.566 | 3.594 | 3.460 | 3.562 | 57,806,208 | +0.06(+1.70%) |
Jun 22, 2018 | 3.548 | 3.596 | 3.470 | 3.503 | 64,377,312 | +0.01(+0.21%) |
Jun 21, 2018 | 3.637 | 3.644 | 3.470 | 3.496 | 77,274,048 | -0.16(-4.37%) |
Jun 20, 2018 | 3.689 | 3.763 | 3.622 | 3.655 | 114,427,648 | +0.12(+3.36%) |
Jun 19, 2018 | 3.369 | 3.655 | 3.351 | 3.537 | 131,268,528 | +0.09(+2.70%) |
Jun 18, 2018 | 3.462 | 3.503 | 3.432 | 3.444 | 51,735,648 | -0.06(-1.80%) |
Jun 15, 2018 | 3.518 | 3.434 | 3.507 | 58,380,572 | -0.03(-0.84%) | |
Jun 14, 2018 | 3.629 | 3.648 | 3.529 | 3.537 | 49,656,380 | -0.06(-1.55%) |
Jun 13, 2018 | 3.648 | 3.665 | 3.496 | 3.592 | 72,884,400 | -0.04(-1.12%) |
Jun 12, 2018 | 3.715 | 3.722 | 3.629 | 3.633 | 67,351,408 | -0.04(-1.01%) |
Jun 11, 2018 | 3.700 | 3.715 | 3.618 | 3.670 | 81,403,240 | +0.04(+1.02%) |
Jun 08, 2018 | 3.745 | 3.748 | 3.492 | 3.633 | 152,260,960 | +0.04(+1.24%) |
Jun 07, 2018 | 3.655 | 3.678 | 3.425 | 3.588 | 219,823,152 | -0.14(-3.79%) |
Jun 06, 2018 | 3.655 | 3.730 | 111,153,064 | -0.08(-2.05%) | ||
Jun 05, 2018 | 3.915 | 4.012 | 3.771 | 3.808 | 92,143,352 | -0.17(-4.21%) |
Jun 04, 2018 | 3.990 | 4.105 | 3.941 | 3.975 | 107,098,384 | +0.21(+5.63%) |
Jun 01, 2018 | 4.502 | 4.569 | 3.418 | 3.763 | 487,358,720 | -0.64(-14.59%) |
May 31, 2018 | 4.417 | 4.495 | 4.391 | 4.406 | 51,257,256 | -0.02(-0.50%) |
May 30, 2018 | 4.354 | 4.606 | 4.291 | 4.428 | 112,334,808 | +0.00(+0.00%) |
May 29, 2018 | 4.101 | 4.513 | 4.094 | 4.428 | 167,465,248 | -0.26(-5.47%) |
May 25, 2018 | 4.684 | 4.684 | 4.684 | 0 | -0.06(-1.33%) | |
May 24, 2018 | 4.878 | 4.993 | 4.692 | 4.748 | 262,480,304 | -0.87(-15.42%) |
May 23, 2018 | 5.725 | 5.784 | 5.583 | 5.613 | 56,465,972 | -0.22(-3.76%) |
May 22, 2018 | 5.784 | 5.959 | 5.741 | 5.832 | 65,359,120 | -0.06(-1.09%) |
May 21, 2018 | 6.141 | 6.182 | 5.845 | 5.897 | 70,867,560 | -0.10(-1.73%) |
May 18, 2018 | 6.001 | 6.108 | 5.878 | 6.001 | 69,038,048 | -0.11(-1.82%) |
May 17, 2018 | 6.260 | 6.349 | 6.001 | 6.112 | 92,051,808 | -0.24(-3.85%) |
May 16, 2018 | 6.282 | 6.379 | 6.234 | 6.357 | 55,112,116 | +0.11(+1.72%) |
May 15, 2018 | 6.078 | 6.282 | 6.067 | 6.249 | 67,985,856 | +0.07(+1.20%) |
May 14, 2018 | 6.078 | 6.260 | 6.045 | 6.175 | 71,456,472 | +0.17(+2.84%) |
May 11, 2018 | 6.052 | 6.193 | 5.967 | 6.004 | 79,346,536 | -0.01(-0.12%) |
May 10, 2018 | 5.756 | 6.127 | 5.726 | 6.012 | 109,157,640 | +0.40(+7.14%) |
May 09, 2018 | 5.199 | 5.641 | 5.196 | 5.611 | 103,438,384 | +0.47(+9.08%) |
May 08, 2018 | 5.214 | 5.244 | 5.021 | 5.144 | 45,402,720 | -0.04(-0.86%) |
May 07, 2018 | 5.055 | 5.281 | 5.051 | 5.188 | 60,376,676 | +0.11(+2.19%) |
May 04, 2018 | 5.073 | 5.136 | 5.018 | 5.077 | 43,334,904 | -0.01(-0.29%) |
May 03, 2018 | 5.122 | 5.148 | 4.981 | 5.092 | 30,496,714 | -0.03(-0.65%) |
May 02, 2018 | 5.073 | 5.207 | 5.066 | 5.125 | 31,296,398 | +0.02(+0.36%) |