Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.862 | 6.362 | 5.862 | 6.120 | 465,544 | +0.30(+5.12%) |
Jul 30, 2018 | 5.983 | 6.104 | 5.773 | 5.822 | 94,871 | -0.15(-2.43%) |
Jul 27, 2018 | 6.112 | 6.152 | 5.943 | 5.967 | 208,474 | -0.14(-2.25%) |
Jul 26, 2018 | 6.039 | 6.152 | 5.947 | 6.104 | 157,717 | +0.08(+1.34%) |
Jul 25, 2018 | 6.048 | 5.863 | 6.023 | 138,997 | +0.11(+1.91%) | |
Jul 24, 2018 | 5.983 | 6.048 | 5.870 | 5.910 | 232,440 | -0.02(-0.41%) |
Jul 23, 2018 | 5.773 | 5.975 | 5.757 | 5.935 | 215,480 | +0.16(+2.79%) |
Jul 20, 2018 | 5.806 | 5.918 | 5.749 | 5.773 | 191,738 | -0.06(-0.97%) |
Jul 19, 2018 | 5.693 | 6.031 | 5.682 | 5.830 | 318,928 | +0.15(+2.55%) |
Jul 18, 2018 | 5.580 | 5.781 | 5.564 | 5.685 | 146,679 | +0.04(+0.71%) |
Jul 17, 2018 | 5.757 | 5.789 | 5.507 | 5.644 | 282,643 | -0.15(-2.51%) |
Jul 16, 2018 | 5.685 | 6.273 | 5.406 | 5.789 | 1,579,146 | -0.14(-2.31%) |
Jul 13, 2018 | 5.040 | 5.991 | 4.854 | 5.927 | 2,232,104 | +0.90(+17.79%) |
Jul 12, 2018 | 5.144 | 5.144 | 4.943 | 5.032 | 237,394 | -0.04(-0.79%) |
Jul 11, 2018 | 5.193 | 5.346 | 4.966 | 5.072 | 194,005 | -0.18(-3.38%) |
Jul 10, 2018 | 5.128 | 5.346 | 5.096 | 5.249 | 342,576 | +0.14(+2.68%) |
Jul 09, 2018 | 5.136 | 5.177 | 5.080 | 5.112 | 121,176 | -0.02(-0.47%) |
Jul 06, 2018 | 5.007 | 5.201 | 4.919 | 5.136 | 164,647 | +0.10(+2.08%) |
Jul 05, 2018 | 4.943 | 5.072 | 4.653 | 5.032 | 292,215 | +0.17(+3.48%) |
Jul 03, 2018 | 4.862 | 4.862 | 4.862 | 0 | -0.05(-0.99%) | |
Jul 02, 2018 | 4.717 | 4.999 | 4.669 | 4.911 | 241,800 | +0.12(+2.53%) |
Jun 29, 2018 | 4.838 | 4.886 | 4.612 | 4.790 | 456,018 | -0.05(-1.00%) |
Jun 28, 2018 | 4.919 | 5.023 | 4.733 | 4.838 | 436,009 | -0.11(-2.28%) |
Jun 27, 2018 | 5.096 | 5.120 | 4.911 | 4.951 | 312,649 | -0.14(-2.69%) |
Jun 26, 2018 | 5.249 | 5.315 | 5.072 | 5.088 | 275,404 | -0.15(-2.92%) |
Jun 25, 2018 | 5.564 | 5.701 | 5.225 | 5.241 | 544,943 | -0.32(-5.80%) |
Jun 22, 2018 | 5.410 | 5.596 | 5.354 | 5.564 | 8,481,466 | +0.15(+2.83%) |
Jun 21, 2018 | 5.725 | 5.773 | 5.386 | 5.410 | 569,849 | -0.31(-5.36%) |
Jun 20, 2018 | 5.717 | 5.781 | 5.612 | 5.717 | 502,605 | +0.03(+0.57%) |
Jun 19, 2018 | 5.806 | 5.878 | 5.685 | 5.685 | 825,641 | -0.10(-1.67%) |
Jun 18, 2018 | 5.644 | 5.975 | 5.644 | 5.781 | 705,930 | +0.07(+1.27%) |
Jun 15, 2018 | 5.999 | 5.644 | 5.709 | 2,762,978 | -0.13(-2.21%) | |
Jun 14, 2018 | 5.886 | 5.975 | 5.826 | 5.838 | 1,398,841 | -0.04(-0.69%) |
Jun 13, 2018 | 5.660 | 6.080 | 5.660 | 5.878 | 939,760 | +0.22(+3.85%) |
Jun 12, 2018 | 5.725 | 5.781 | 5.564 | 5.660 | 1,116,442 | -0.05(-0.85%) |
Jun 11, 2018 | 5.669 | 6.048 | 5.644 | 5.709 | 1,063,109 | +0.11(+2.02%) |
Jun 08, 2018 | 5.814 | 5.821 | 5.540 | 5.596 | 244,644 | -0.19(-3.21%) |
Jun 07, 2018 | 5.789 | 5.906 | 5.701 | 5.781 | 206,056 | +0.02(+0.42%) |
Jun 06, 2018 | 5.596 | 5.878 | 5.596 | 5.757 | 282,886 | +0.16(+2.88%) |
Jun 05, 2018 | 5.620 | 5.685 | 5.556 | 5.596 | 302,208 | -0.02(-0.43%) |
Jun 04, 2018 | 5.628 | 5.749 | 5.435 | 5.620 | 204,515 | +0.02(+0.43%) |
Jun 01, 2018 | 5.410 | 5.636 | 5.362 | 5.596 | 185,699 | +0.19(+3.43%) |
May 31, 2018 | 5.306 | 5.459 | 5.265 | 5.410 | 273,204 | +0.15(+2.91%) |
May 30, 2018 | 5.217 | 5.306 | 5.116 | 5.257 | 93,822 | +0.27(+5.50%) |
May 29, 2018 | 4.878 | 5.040 | 4.774 | 4.983 | 99,897 | +0.06(+1.15%) |
May 25, 2018 | 4.927 | 4.927 | 4.927 | 0 | -0.25(-4.83%) | |
May 24, 2018 | 5.112 | 5.241 | 5.112 | 5.177 | 42,409 | +0.04(+0.78%) |
May 23, 2018 | 5.257 | 5.322 | 5.104 | 5.136 | 79,055 | -0.13(-2.45%) |
May 22, 2018 | 5.370 | 5.419 | 5.217 | 5.265 | 44,279 | -0.07(-1.36%) |
May 21, 2018 | 5.394 | 5.439 | 5.314 | 5.338 | 67,779 | -0.08(-1.49%) |
May 18, 2018 | 5.346 | 5.451 | 5.346 | 5.419 | 223,860 | +0.08(+1.51%) |
May 17, 2018 | 5.378 | 5.402 | 5.298 | 5.338 | 548,901 | -0.02(-0.45%) |
May 16, 2018 | 5.338 | 5.443 | 5.338 | 5.362 | 131,496 | -0.06(-1.19%) |
May 15, 2018 | 5.354 | 5.459 | 5.209 | 5.427 | 234,287 | +0.14(+2.59%) |
May 14, 2018 | 5.185 | 5.386 | 5.177 | 5.290 | 194,457 | +0.07(+1.39%) |
May 11, 2018 | 4.798 | 5.241 | 4.782 | 5.217 | 148,619 | +0.40(+8.19%) |
May 10, 2018 | 4.886 | 4.890 | 4.790 | 4.822 | 129,837 | -0.06(-1.16%) |
May 09, 2018 | 5.032 | 5.032 | 4.838 | 4.878 | 112,627 | -0.18(-3.51%) |
May 08, 2018 | 5.169 | 5.239 | 5.040 | 5.056 | 74,667 | -0.10(-2.03%) |
May 07, 2018 | 5.241 | 5.241 | 5.136 | 5.161 | 230,191 | -0.07(-1.39%) |
May 04, 2018 | 5.185 | 5.241 | 5.185 | 5.233 | 296,526 | -0.01(-0.15%) |
May 03, 2018 | 5.322 | 5.354 | 5.217 | 5.241 | 250,822 | +0.00(+0.00%) |