Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.850 | 8.350 | 7.800 | 7.950 | 200,606 | +0.10(+1.27%) |
Jul 30, 2018 | 7.850 | 7.900 | 7.800 | 7.850 | 116,317 | -0.05(-0.63%) |
Jul 27, 2018 | 8.400 | 8.400 | 7.500 | 7.900 | 227,600 | -0.45(-5.39%) |
Jul 26, 2018 | 8.500 | 8.600 | 8.275 | 8.350 | 225,903 | -0.05(-0.60%) |
Jul 25, 2018 | 8.450 | 8.600 | 8.150 | 8.400 | 128,466 | +0.00(+0.00%) |
Jul 24, 2018 | 8.650 | 8.650 | 8.300 | 8.400 | 238,424 | -0.15(-1.75%) |
Jul 23, 2018 | 8.500 | 8.550 | 8.300 | 8.550 | 118,584 | +0.10(+1.18%) |
Jul 20, 2018 | 8.400 | 8.550 | 8.250 | 8.450 | 143,779 | +0.00(+0.00%) |
Jul 19, 2018 | 7.850 | 8.500 | 7.850 | 8.450 | 365,588 | +0.55(+6.96%) |
Jul 18, 2018 | 7.900 | 8.000 | 7.800 | 7.900 | 141,126 | -0.10(-1.25%) |
Jul 17, 2018 | 7.950 | 8.050 | 7.750 | 8.000 | 130,119 | +0.05(+0.63%) |
Jul 16, 2018 | 7.500 | 8.150 | 7.350 | 7.950 | 231,905 | +0.45(+6.00%) |
Jul 13, 2018 | 7.500 | 7.600 | 7.350 | 7.500 | 97,289 | +0.05(+0.67%) |
Jul 12, 2018 | 7.650 | 7.950 | 7.350 | 7.450 | 159,647 | -0.22(-2.93%) |
Jul 11, 2018 | 8.450 | 8.550 | 7.650 | 7.675 | 363,547 | -0.92(-10.76%) |
Jul 10, 2018 | 7.700 | 8.805 | 7.600 | 8.600 | 748,864 | +0.95(+12.42%) |
Jul 09, 2018 | 7.250 | 7.845 | 7.200 | 7.650 | 410,989 | +0.40(+5.52%) |
Jul 06, 2018 | 7.350 | 7.000 | 7.250 | 414,952 | +0.25(+3.57%) | |
Jul 05, 2018 | 7.050 | 7.150 | 6.700 | 7.000 | 146,764 | +0.25(+3.70%) |
Jul 03, 2018 | 6.750 | 6.750 | 6.750 | 0 | -0.35(-4.93%) | |
Jul 02, 2018 | 6.750 | 7.325 | 6.600 | 7.100 | 447,212 | +0.25(+3.65%) |
Jun 29, 2018 | 6.300 | 6.950 | 6.285 | 6.850 | 430,704 | +0.55(+8.73%) |
Jun 28, 2018 | 6.050 | 6.300 | 5.825 | 6.300 | 166,741 | +0.20(+3.28%) |
Jun 27, 2018 | 6.150 | 6.150 | 5.900 | 6.100 | 172,584 | -0.05(-0.81%) |
Jun 26, 2018 | 6.150 | 6.250 | 6.000 | 6.150 | 205,771 | -0.05(-0.81%) |
Jun 25, 2018 | 6.250 | 6.350 | 5.850 | 6.200 | 480,336 | -0.30(-4.62%) |
Jun 22, 2018 | 5.850 | 6.500 | 5.750 | 6.500 | 3,237,966 | +0.70(+12.07%) |
Jun 21, 2018 | 5.850 | 6.050 | 5.700 | 5.800 | 213,600 | -0.10(-1.69%) |
Jun 20, 2018 | 5.800 | 6.070 | 5.750 | 5.900 | 189,793 | +0.15(+2.61%) |
Jun 19, 2018 | 5.850 | 5.850 | 5.700 | 5.750 | 364,474 | -0.15(-2.54%) |
Jun 18, 2018 | 5.850 | 5.900 | 5.725 | 5.900 | 386,629 | +0.05(+0.85%) |
Jun 15, 2018 | 5.800 | 5.800 | 5.850 | 310,532 | +0.05(+0.86%) | |
Jun 14, 2018 | 5.700 | 5.800 | 5.600 | 5.800 | 250,394 | +0.15(+2.65%) |
Jun 13, 2018 | 5.400 | 5.705 | 5.400 | 5.650 | 229,992 | +0.20(+3.67%) |
Jun 12, 2018 | 5.250 | 5.525 | 5.200 | 5.450 | 309,076 | +0.17(+3.32%) |
Jun 11, 2018 | 5.100 | 5.300 | 4.950 | 5.275 | 347,605 | +0.28(+5.50%) |
Jun 08, 2018 | 4.900 | 5.100 | 4.850 | 5.000 | 287,640 | +0.10(+2.04%) |
Jun 07, 2018 | 5.400 | 5.450 | 4.850 | 4.900 | 193,097 | -0.45(-8.41%) |
Jun 06, 2018 | 4.850 | 5.450 | 4.850 | 5.350 | 205,065 | +0.50(+10.31%) |
Jun 05, 2018 | 4.900 | 5.050 | 4.800 | 4.850 | 205,651 | -0.05(-1.02%) |
Jun 04, 2018 | 5.000 | 5.050 | 4.750 | 4.900 | 168,045 | -0.10(-2.00%) |
Jun 01, 2018 | 5.100 | 5.250 | 4.900 | 5.000 | 460,049 | -0.10(-1.96%) |
May 31, 2018 | 5.350 | 5.450 | 4.950 | 5.100 | 423,657 | -0.15(-2.86%) |
May 30, 2018 | 5.500 | 5.800 | 5.250 | 5.250 | 271,196 | -0.25(-4.55%) |
May 29, 2018 | 5.650 | 5.675 | 5.400 | 5.500 | 446,373 | -0.20(-3.51%) |
May 25, 2018 | 5.700 | 5.700 | 5.700 | 0 | -0.45(-7.32%) | |
May 24, 2018 | 6.250 | 6.300 | 5.975 | 6.150 | 242,111 | +0.05(+0.82%) |
May 23, 2018 | 6.050 | 6.200 | 5.975 | 6.100 | 170,867 | +0.02(+0.41%) |
May 22, 2018 | 6.350 | 6.500 | 6.050 | 6.075 | 225,920 | -0.17(-2.80%) |
May 21, 2018 | 6.500 | 6.525 | 5.850 | 6.250 | 368,714 | -0.15(-2.34%) |
May 18, 2018 | 6.100 | 6.532 | 6.100 | 6.400 | 303,708 | +0.30(+4.92%) |
May 17, 2018 | 6.050 | 6.288 | 6.050 | 6.100 | 263,172 | +0.10(+1.67%) |
May 16, 2018 | 5.700 | 6.250 | 5.650 | 6.000 | 875,399 | +0.30(+5.26%) |
May 15, 2018 | 5.900 | 5.900 | 5.650 | 5.700 | 261,647 | -0.20(-3.39%) |
May 14, 2018 | 5.750 | 5.950 | 5.700 | 5.900 | 253,829 | +0.20(+3.51%) |
May 11, 2018 | 5.650 | 5.800 | 5.550 | 5.700 | 553,848 | +0.05(+0.88%) |
May 10, 2018 | 5.600 | 5.700 | 5.550 | 5.650 | 260,937 | +0.05(+0.89%) |
May 09, 2018 | 5.550 | 5.950 | 5.500 | 5.600 | 273,012 | +0.15(+2.75%) |
May 08, 2018 | 5.550 | 5.600 | 5.250 | 5.450 | 277,597 | -0.10(-1.80%) |
May 07, 2018 | 5.700 | 5.800 | 5.425 | 5.550 | 199,329 | -0.05(-0.89%) |
May 04, 2018 | 5.400 | 5.625 | 5.350 | 5.600 | 165,747 | +0.20(+3.70%) |
May 03, 2018 | 5.550 | 5.700 | 5.355 | 5.400 | 72,796 | -0.15(-2.70%) |
May 02, 2018 | 5.450 | 5.700 | 5.400 | 5.550 | 157,288 | +0.10(+1.83%) |