Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.340 | 5.490 | 5.210 | 5.270 | 920,519 | +0.03(+0.57%) |
Jul 30, 2018 | 5.130 | 5.330 | 5.050 | 5.240 | 800,370 | +0.14(+2.75%) |
Jul 27, 2018 | 5.090 | 5.150 | 5.030 | 5.100 | 372,500 | -0.03(-0.58%) |
Jul 26, 2018 | 5.170 | 5.210 | 5.070 | 5.130 | 464,008 | -0.03(-0.58%) |
Jul 25, 2018 | 5.040 | 5.266 | 4.930 | 5.160 | 712,284 | +0.18(+3.61%) |
Jul 24, 2018 | 5.090 | 5.200 | 4.950 | 4.980 | 866,578 | +0.06(+1.22%) |
Jul 23, 2018 | 4.880 | 5.030 | 4.820 | 4.920 | 730,005 | +0.00(+0.00%) |
Jul 20, 2018 | 5.160 | 5.200 | 4.910 | 4.920 | 1,215,969 | -0.26(-5.02%) |
Jul 19, 2018 | 5.280 | 5.340 | 5.155 | 5.180 | 424,550 | -0.15(-2.81%) |
Jul 18, 2018 | 5.210 | 5.396 | 5.210 | 5.330 | 705,144 | +0.06(+1.14%) |
Jul 17, 2018 | 5.050 | 5.330 | 5.050 | 5.270 | 722,380 | +0.24(+4.77%) |
Jul 16, 2018 | 5.230 | 5.260 | 4.940 | 5.030 | 1,263,925 | -0.15(-2.90%) |
Jul 13, 2018 | 5.170 | 5.180 | 1,893,507 | -0.43(-7.66%) | ||
Jul 12, 2018 | 5.700 | 5.768 | 5.580 | 5.610 | 730,410 | -0.09(-1.58%) |
Jul 11, 2018 | 5.610 | 5.765 | 5.540 | 5.700 | 867,782 | -0.02(-0.35%) |
Jul 10, 2018 | 6.090 | 6.230 | 5.710 | 5.720 | 1,373,465 | -0.25(-4.19%) |
Jul 09, 2018 | 6.200 | 6.360 | 5.940 | 5.970 | 1,754,974 | -0.14(-2.29%) |
Jul 06, 2018 | 6.000 | 6.470 | 5.990 | 6.110 | 2,600,566 | +0.19(+3.21%) |
Jul 05, 2018 | 5.590 | 5.950 | 5.552 | 5.920 | 1,541,733 | +0.36(+6.47%) |
Jul 03, 2018 | 5.560 | 5.560 | 5.560 | 0 | -0.10(-1.77%) | |
Jul 02, 2018 | 5.270 | 5.780 | 5.180 | 5.660 | 1,739,871 | +0.40(+7.60%) |
Jun 29, 2018 | 5.350 | 5.540 | 5.160 | 5.260 | 1,562,277 | +0.10(+1.94%) |
Jun 28, 2018 | 5.520 | 5.740 | 5.150 | 5.160 | 1,808,995 | -0.43(-7.69%) |
Jun 27, 2018 | 6.000 | 6.400 | 5.450 | 5.590 | 2,430,923 | -0.51(-8.36%) |
Jun 26, 2018 | 6.600 | 6.730 | 5.840 | 6.100 | 3,419,251 | -0.43(-6.58%) |
Jun 25, 2018 | 6.340 | 6.900 | 6.220 | 6.530 | 5,277,497 | +0.24(+3.82%) |
Jun 22, 2018 | 5.770 | 6.900 | 5.460 | 6.290 | 8,702,792 | +0.51(+8.82%) |
Jun 21, 2018 | 5.140 | 6.290 | 4.910 | 5.780 | 4,794,784 | +0.61(+11.80%) |
Jun 20, 2018 | 5.180 | 5.310 | 5.110 | 5.170 | 1,279,097 | +0.07(+1.37%) |
Jun 19, 2018 | 5.000 | 5.220 | 4.830 | 5.100 | 1,499,421 | +0.03(+0.59%) |
Jun 18, 2018 | 4.930 | 5.240 | 4.820 | 5.070 | 1,592,409 | +0.21(+4.32%) |
Jun 15, 2018 | 5.050 | 4.910 | 4.860 | 1,990,445 | -0.05(-1.02%) | |
Jun 14, 2018 | 4.570 | 5.340 | 4.560 | 4.910 | 5,378,306 | +0.40(+8.87%) |
Jun 13, 2018 | 4.310 | 4.580 | 4.310 | 4.510 | 1,107,218 | +0.22(+5.13%) |
Jun 12, 2018 | 4.240 | 4.390 | 4.220 | 4.290 | 655,487 | +0.08(+1.90%) |
Jun 11, 2018 | 4.170 | 4.380 | 4.150 | 4.210 | 950,017 | +0.04(+0.96%) |
Jun 08, 2018 | 4.140 | 4.170 | 4.000 | 4.170 | 684,450 | +0.06(+1.46%) |
Jun 07, 2018 | 4.090 | 4.160 | 4.085 | 4.110 | 395,509 | +0.02(+0.49%) |
Jun 06, 2018 | 4.220 | 4.280 | 4.080 | 4.090 | 770,027 | -0.10(-2.39%) |
Jun 05, 2018 | 3.950 | 4.190 | 3.946 | 4.190 | 941,372 | +0.26(+6.62%) |
Jun 04, 2018 | 3.960 | 3.990 | 3.860 | 3.930 | 397,959 | -0.03(-0.76%) |
Jun 01, 2018 | 4.100 | 4.100 | 3.880 | 3.960 | 558,259 | +0.00(+0.00%) |
May 31, 2018 | 3.930 | 4.070 | 3.910 | 3.960 | 1,110,103 | +0.05(+1.28%) |
May 30, 2018 | 3.970 | 4.057 | 3.880 | 3.910 | 983,123 | -0.06(-1.51%) |
May 29, 2018 | 3.980 | 3.980 | 3.800 | 3.970 | 1,417,324 | -0.09(-2.22%) |
May 25, 2018 | 4.060 | 4.060 | 4.060 | 0 | -0.11(-2.64%) | |
May 24, 2018 | 4.050 | 4.310 | 4.020 | 4.170 | 1,611,650 | +0.08(+2.08%) |
May 23, 2018 | 4.045 | 4.214 | 4.026 | 4.085 | 1,487,833 | +0.04(+0.98%) |
May 22, 2018 | 3.866 | 4.095 | 3.837 | 4.045 | 1,545,260 | +0.18(+4.63%) |
May 21, 2018 | 3.827 | 3.916 | 3.782 | 3.866 | 627,364 | +0.05(+1.30%) |
May 18, 2018 | 3.886 | 3.916 | 3.787 | 3.817 | 779,334 | -0.06(-1.54%) |
May 17, 2018 | 3.827 | 3.941 | 3.779 | 3.876 | 1,054,661 | +0.07(+1.83%) |
May 16, 2018 | 3.698 | 3.866 | 3.678 | 3.807 | 1,016,405 | +0.09(+2.41%) |
May 15, 2018 | 3.837 | 3.847 | 3.693 | 3.717 | 1,394,313 | -0.12(-3.11%) |
May 14, 2018 | 3.767 | 3.866 | 3.678 | 3.837 | 1,276,366 | +0.12(+3.21%) |
May 11, 2018 | 3.698 | 3.767 | 3.623 | 3.717 | 873,519 | +0.00(+0.00%) |
May 10, 2018 | 3.648 | 3.727 | 3.559 | 3.717 | 855,471 | +0.07(+1.91%) |
May 09, 2018 | 3.926 | 3.936 | 3.608 | 3.648 | 2,617,274 | +0.02(+0.55%) |
May 08, 2018 | 3.578 | 3.677 | 3.529 | 3.628 | 1,408,714 | +0.10(+2.82%) |
May 07, 2018 | 3.558 | 3.568 | 3.499 | 3.529 | 441,209 | -0.01(-0.28%) |
May 04, 2018 | 3.479 | 3.558 | 3.439 | 3.538 | 443,476 | +0.11(+3.19%) |
May 03, 2018 | 3.469 | 3.489 | 3.419 | 3.429 | 268,393 | -0.05(-1.43%) |
May 02, 2018 | 3.459 | 3.489 | 3.399 | 3.479 | 370,480 | +0.07(+2.04%) |