Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.000 | 5.110 | 4.860 | 4.980 | 1,029,598 | -0.08(-1.58%) |
Jul 30, 2018 | 5.220 | 5.320 | 4.930 | 5.060 | 1,025,957 | -0.15(-2.88%) |
Jul 27, 2018 | 5.530 | 5.600 | 5.160 | 5.210 | 864,700 | -0.31(-5.62%) |
Jul 26, 2018 | 5.400 | 5.545 | 5.320 | 5.520 | 703,452 | +0.10(+1.85%) |
Jul 25, 2018 | 5.240 | 5.530 | 5.230 | 5.420 | 1,025,686 | +0.21(+4.03%) |
Jul 24, 2018 | 5.540 | 5.680 | 5.080 | 5.210 | 2,615,769 | -0.27(-4.93%) |
Jul 23, 2018 | 5.340 | 5.730 | 5.340 | 5.480 | 1,848,825 | +0.10(+1.86%) |
Jul 20, 2018 | 5.170 | 5.415 | 5.138 | 5.380 | 1,093,276 | +0.17(+3.26%) |
Jul 19, 2018 | 5.050 | 5.250 | 4.976 | 5.210 | 1,083,138 | +0.09(+1.76%) |
Jul 18, 2018 | 5.210 | 5.298 | 5.070 | 5.120 | 1,222,517 | -0.07(-1.35%) |
Jul 17, 2018 | 5.250 | 5.285 | 5.050 | 5.190 | 2,375,906 | -0.10(-1.89%) |
Jul 16, 2018 | 5.600 | 5.790 | 5.090 | 5.290 | 2,306,789 | -0.30(-5.37%) |
Jul 13, 2018 | 5.590 | 1,247,149 | -0.18(-3.12%) | |||
Jul 12, 2018 | 5.900 | 6.149 | 5.710 | 5.770 | 1,631,471 | -0.13(-2.20%) |
Jul 11, 2018 | 5.770 | 6.050 | 5.500 | 5.900 | 6,828,317 | -0.25(-4.07%) |
Jul 10, 2018 | 6.640 | 6.730 | 6.050 | 6.150 | 1,658,046 | -0.54(-8.07%) |
Jul 09, 2018 | 6.810 | 7.210 | 6.650 | 6.690 | 3,208,503 | -0.12(-1.76%) |
Jul 06, 2018 | 5.670 | 6.920 | 5.600 | 6.810 | 4,976,991 | +1.14(+20.11%) |
Jul 05, 2018 | 5.787 | 5.520 | 5.670 | 1,963,547 | -0.09(-1.56%) | |
Jul 03, 2018 | 5.760 | 5.760 | 5.760 | 0 | -0.01(-0.17%) | |
Jul 02, 2018 | 5.530 | 5.950 | 5.530 | 5.770 | 1,868,959 | +0.24(+4.34%) |
Jun 29, 2018 | 5.320 | 5.645 | 5.150 | 5.530 | 1,949,839 | +0.49(+9.72%) |
Jun 28, 2018 | 5.200 | 5.400 | 5.010 | 5.040 | 2,151,468 | -0.17(-3.26%) |
Jun 27, 2018 | 5.450 | 5.950 | 5.190 | 5.210 | 2,714,504 | -0.16(-2.98%) |
Jun 26, 2018 | 5.060 | 5.460 | 5.000 | 5.370 | 1,701,203 | +0.28(+5.50%) |
Jun 25, 2018 | 4.670 | 5.380 | 4.611 | 5.090 | 3,194,382 | +0.33(+6.93%) |
Jun 22, 2018 | 4.740 | 4.780 | 4.480 | 4.760 | 11,324,552 | +0.07(+1.49%) |
Jun 21, 2018 | 4.730 | 4.850 | 4.450 | 4.690 | 1,529,147 | -0.05(-1.05%) |
Jun 20, 2018 | 4.930 | 5.170 | 4.670 | 4.740 | 1,211,594 | -0.14(-2.87%) |
Jun 19, 2018 | 4.950 | 5.130 | 4.800 | 4.880 | 1,174,244 | -0.12(-2.40%) |
Jun 18, 2018 | 4.990 | 5.070 | 4.766 | 5.000 | 1,940,781 | +0.01(+0.20%) |
Jun 15, 2018 | 5.440 | 5.310 | 4.990 | 4,587,452 | -0.32(-6.03%) | |
Jun 14, 2018 | 5.520 | 5.640 | 5.260 | 5.310 | 1,313,981 | -0.20(-3.63%) |
Jun 13, 2018 | 5.200 | 5.543 | 5.110 | 5.510 | 1,311,411 | +0.33(+6.37%) |
Jun 12, 2018 | 5.350 | 5.595 | 5.140 | 5.180 | 2,400,363 | -0.10(-1.89%) |
Jun 11, 2018 | 5.370 | 5.501 | 5.050 | 5.280 | 1,529,834 | -0.05(-0.94%) |
Jun 08, 2018 | 5.750 | 5.750 | 5.200 | 5.330 | 1,830,630 | -0.45(-7.79%) |
Jun 07, 2018 | 5.820 | 6.000 | 5.600 | 5.780 | 1,598,767 | +0.00(+0.00%) |
Jun 06, 2018 | 5.160 | 6.070 | 5.130 | 5.780 | 2,911,119 | +0.58(+11.15%) |
Jun 05, 2018 | 4.870 | 5.270 | 4.860 | 5.200 | 1,267,281 | +0.31(+6.34%) |
Jun 04, 2018 | 5.000 | 5.000 | 4.650 | 4.890 | 1,156,143 | -0.07(-1.41%) |
Jun 01, 2018 | 4.910 | 5.140 | 4.850 | 4.960 | 1,310,979 | +0.11(+2.27%) |
May 31, 2018 | 4.690 | 4.940 | 4.280 | 4.850 | 1,975,723 | +0.12(+2.54%) |
May 30, 2018 | 5.050 | 5.250 | 4.710 | 4.730 | 3,359,084 | -0.27(-5.40%) |
May 29, 2018 | 5.030 | 5.050 | 4.630 | 5.000 | 1,868,115 | -0.15(-2.91%) |
May 25, 2018 | 5.150 | 5.150 | 5.150 | 0 | +0.62(+13.69%) | |
May 24, 2018 | 4.400 | 4.670 | 4.310 | 4.530 | 2,147,024 | +0.21(+4.86%) |
May 23, 2018 | 3.990 | 4.350 | 3.980 | 4.320 | 1,914,762 | +0.36(+9.09%) |
May 22, 2018 | 3.650 | 4.200 | 3.530 | 3.960 | 4,054,216 | +0.34(+9.39%) |
May 21, 2018 | 3.520 | 3.860 | 3.490 | 3.620 | 1,626,124 | +0.23(+6.78%) |
May 18, 2018 | 3.320 | 3.560 | 3.230 | 3.390 | 1,572,041 | -0.24(-6.61%) |
May 17, 2018 | 3.410 | 3.640 | 3.310 | 3.630 | 1,247,942 | +0.22(+6.45%) |
May 16, 2018 | 3.280 | 3.530 | 3.210 | 3.410 | 1,358,636 | +0.16(+4.92%) |
May 15, 2018 | 3.000 | 3.320 | 3.000 | 3.250 | 1,327,130 | +0.25(+8.33%) |
May 14, 2018 | 2.780 | 3.029 | 2.780 | 3.000 | 775,776 | +0.24(+8.70%) |
May 11, 2018 | 2.720 | 2.790 | 2.640 | 2.760 | 396,760 | +0.04(+1.47%) |
May 10, 2018 | 2.570 | 2.770 | 2.530 | 2.720 | 348,592 | +0.16(+6.25%) |
May 09, 2018 | 2.490 | 2.630 | 2.480 | 2.560 | 477,544 | +0.08(+3.23%) |
May 08, 2018 | 2.490 | 2.520 | 2.450 | 2.480 | 360,714 | -0.02(-0.80%) |
May 07, 2018 | 2.570 | 2.590 | 2.400 | 2.500 | 976,632 | -0.10(-3.85%) |
May 04, 2018 | 2.620 | 2.670 | 2.550 | 2.600 | 369,180 | -0.03(-1.14%) |
May 03, 2018 | 2.680 | 2.700 | 2.560 | 2.630 | 250,859 | -0.05(-1.87%) |
May 02, 2018 | 2.660 | 2.770 | 2.570 | 2.680 | 349,138 | +0.02(+0.75%) |