Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.640 | 5.680 | 5.360 | 5.640 | 43,199 | +0.08(+1.44%) |
Jul 30, 2018 | 5.920 | 6.080 | 5.480 | 5.560 | 93,221 | -0.64(-10.32%) |
Jul 27, 2018 | 7.120 | 7.120 | 5.800 | 6.200 | 221,425 | +0.08(+1.31%) |
Jul 26, 2018 | 6.400 | 6.080 | 6.120 | 55,682 | -0.28(-4.38%) | |
Jul 25, 2018 | 6.600 | 6.600 | 6.200 | 6.400 | 69,323 | -0.08(-1.23%) |
Jul 24, 2018 | 6.880 | 6.960 | 6.440 | 6.480 | 84,925 | -0.20(-3.00%) |
Jul 23, 2018 | 6.920 | 6.920 | 6.400 | 6.680 | 150,501 | +0.32(+5.03%) |
Jul 20, 2018 | 6.760 | 6.800 | 6.200 | 6.360 | 117,810 | -0.16(-2.45%) |
Jul 19, 2018 | 6.720 | 6.800 | 6.440 | 6.520 | 121,498 | -0.12(-1.81%) |
Jul 18, 2018 | 6.920 | 7.560 | 6.600 | 6.640 | 325,353 | -0.36(-5.14%) |
Jul 17, 2018 | 6.640 | 7.560 | 6.200 | 7.000 | 567,182 | +0.28(+4.17%) |
Jul 16, 2018 | 7.680 | 7.680 | 6.320 | 6.720 | 535,249 | -0.84(-11.11%) |
Jul 13, 2018 | 7.560 | 3,291,675 | -2.68(-26.17%) | |||
Jul 12, 2018 | 6.320 | 10.52 | 6.080 | 10.24 | 13,571,465 | +6.50(+173.65%) |
Jul 11, 2018 | 3.752 | 3.760 | 3.600 | 3.742 | 47,134 | +0.10(+2.80%) |
Jul 10, 2018 | 3.756 | 3.920 | 3.600 | 3.640 | 83,463 | -0.12(-3.19%) |
Jul 09, 2018 | 4.640 | 4.640 | 3.600 | 3.760 | 199,470 | -0.32(-7.90%) |
Jul 06, 2018 | 3.538 | 4.720 | 3.321 | 4.082 | 448,238 | +0.75(+22.67%) |
Jul 05, 2018 | 3.566 | 3.622 | 3.240 | 3.328 | 64,186 | -0.19(-5.45%) |
Jul 03, 2018 | 3.520 | 3.520 | 3.520 | 0 | -0.16(-4.35%) | |
Jul 02, 2018 | 3.800 | 3.840 | 3.400 | 3.680 | 56,252 | -0.12(-3.16%) |
Jun 29, 2018 | 3.920 | 3.920 | 3.682 | 3.800 | 13,234 | +0.12(+3.25%) |
Jun 28, 2018 | 4.000 | 4.000 | 3.520 | 3.680 | 75,703 | -0.52(-12.37%) |
Jun 27, 2018 | 4.360 | 4.360 | 4.091 | 4.200 | 13,051 | -0.08(-1.87%) |
Jun 26, 2018 | 4.400 | 4.600 | 4.200 | 4.280 | 28,676 | -0.08(-1.83%) |
Jun 25, 2018 | 4.440 | 4.463 | 4.080 | 4.360 | 27,148 | -0.16(-3.49%) |
Jun 22, 2018 | 4.600 | 4.600 | 4.400 | 4.518 | 10,770 | +0.04(+0.84%) |
Jun 21, 2018 | 4.760 | 4.760 | 4.400 | 4.480 | 12,440 | -0.04(-0.81%) |
Jun 20, 2018 | 4.600 | 4.641 | 4.360 | 4.516 | 26,482 | -0.16(-3.50%) |
Jun 19, 2018 | 4.920 | 5.400 | 4.520 | 4.680 | 110,043 | -0.20(-4.10%) |
Jun 18, 2018 | 4.720 | 4.880 | 4.520 | 4.880 | 46,020 | +0.24(+5.17%) |
Jun 15, 2018 | 4.680 | 4.680 | 4.640 | 27,600 | -0.04(-0.85%) | |
Jun 14, 2018 | 4.880 | 5.124 | 4.283 | 4.680 | 65,344 | -0.16(-3.31%) |
Jun 13, 2018 | 4.720 | 4.840 | 4.600 | 4.840 | 28,677 | +0.00(+0.00%) |
Jun 12, 2018 | 4.680 | 5.000 | 4.600 | 4.840 | 38,619 | +0.00(+0.00%) |
Jun 11, 2018 | 5.400 | 5.400 | 4.644 | 4.840 | 120,759 | -0.04(-0.82%) |
Jun 08, 2018 | 5.480 | 5.480 | 4.600 | 4.880 | 147,781 | -0.35(-6.64%) |
Jun 07, 2018 | 4.960 | 5.880 | 4.520 | 5.227 | 379,279 | +0.27(+5.39%) |
Jun 06, 2018 | 5.320 | 5.480 | 4.960 | 4.960 | 11,283 | -0.40(-7.46%) |
Jun 05, 2018 | 5.280 | 5.560 | 5.280 | 5.360 | 16,534 | +0.00(+0.00%) |
Jun 04, 2018 | 6.080 | 6.080 | 5.240 | 5.360 | 25,417 | -0.36(-6.29%) |
Jun 01, 2018 | 6.120 | 6.291 | 5.560 | 5.720 | 36,249 | -0.40(-6.54%) |
May 31, 2018 | 6.120 | 6.356 | 6.040 | 6.120 | 9,980 | +0.08(+1.32%) |
May 30, 2018 | 7.080 | 7.080 | 6.002 | 6.040 | 11,758 | -0.16(-2.58%) |
May 29, 2018 | 6.560 | 8.160 | 5.840 | 6.200 | 105,713 | +0.08(+1.31%) |
May 25, 2018 | 6.120 | 6.120 | 6.120 | 0 | -0.20(-3.16%) | |
May 24, 2018 | 6.880 | 6.880 | 6.280 | 6.320 | 21,661 | -0.56(-8.14%) |
May 23, 2018 | 7.080 | 7.394 | 6.604 | 6.880 | 21,372 | -0.12(-1.71%) |
May 22, 2018 | 7.000 | 7.640 | 6.000 | 7.000 | 61,729 | -1.24(-15.05%) |
May 21, 2018 | 8.240 | 9.033 | 8.120 | 8.240 | 20,588 | +0.04(+0.44%) |
May 18, 2018 | 8.316 | 8.436 | 8.000 | 8.204 | 6,936 | +0.04(+0.53%) |
May 17, 2018 | 8.291 | 8.440 | 8.080 | 8.160 | 5,272 | -0.04(-0.49%) |
May 16, 2018 | 8.040 | 8.396 | 8.040 | 8.200 | 13,534 | -0.24(-2.84%) |
May 15, 2018 | 8.080 | 8.839 | 8.076 | 8.440 | 11,379 | +0.36(+4.46%) |
May 14, 2018 | 8.080 | 8.120 | 8.000 | 8.080 | 3,131 | +0.04(+0.50%) |
May 11, 2018 | 8.040 | 8.392 | 8.000 | 8.040 | 18,904 | -0.16(-1.95%) |
May 10, 2018 | 8.047 | 8.520 | 8.040 | 8.200 | 5,678 | -0.08(-0.97%) |
May 09, 2018 | 8.040 | 8.520 | 8.000 | 8.280 | 23,454 | -0.28(-3.27%) |
May 08, 2018 | 8.360 | 9.040 | 8.360 | 8.560 | 24,050 | -0.60(-6.55%) |
May 07, 2018 | 10.64 | 10.64 | 8.800 | 9.160 | 26,054 | +0.16(+1.78%) |
May 04, 2018 | 8.783 | 11.48 | 8.680 | 9.000 | 95,975 | +0.36(+4.17%) |
May 03, 2018 | 8.996 | 9.000 | 8.600 | 8.640 | 13,296 | -0.32(-3.57%) |
May 02, 2018 | 8.480 | 9.320 | 8.400 | 8.960 | 11,787 | +0.48(+5.66%) |