Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.172 | 4.193 | 4.086 | 4.186 | 52,793,900 | -0.05(-1.10%) |
Jul 30, 2018 | 4.293 | 4.309 | 4.172 | 4.233 | 49,170,304 | -0.02(-0.42%) |
Jul 27, 2018 | 4.183 | 4.276 | 4.172 | 4.251 | 59,883,872 | +0.11(+2.76%) |
Jul 26, 2018 | 4.222 | 4.236 | 4.126 | 4.136 | 47,670,024 | -0.13(-3.01%) |
Jul 25, 2018 | 4.226 | 4.283 | 4.190 | 4.265 | 44,524,828 | +0.10(+2.31%) |
Jul 24, 2018 | 4.129 | 4.243 | 4.119 | 4.168 | 47,648,368 | +0.11(+2.64%) |
Jul 23, 2018 | 4.047 | 4.086 | 3.986 | 4.061 | 34,271,376 | +0.01(+0.35%) |
Jul 20, 2018 | 4.036 | 4.097 | 4.004 | 4.047 | 104,747,808 | +0.20(+5.29%) |
Jul 19, 2018 | 3.790 | 3.867 | 3.738 | 3.844 | 61,056,212 | +0.01(+0.37%) |
Jul 18, 2018 | 3.915 | 3.919 | 3.806 | 3.829 | 46,655,264 | -0.08(-2.10%) |
Jul 17, 2018 | 3.769 | 3.915 | 3.747 | 3.912 | 41,796,744 | +0.12(+3.30%) |
Jul 16, 2018 | 3.758 | 3.796 | 3.701 | 3.787 | 35,194,676 | -0.03(-0.75%) |
Jul 13, 2018 | 3.804 | 3.837 | 3.754 | 3.815 | 31,743,200 | +0.02(+0.56%) |
Jul 12, 2018 | 3.751 | 3.804 | 3.722 | 3.794 | 37,517,328 | +0.10(+2.71%) |
Jul 11, 2018 | 3.783 | 3.869 | 3.665 | 3.694 | 59,525,960 | -0.11(-3.00%) |
Jul 10, 2018 | 3.833 | 3.851 | 3.762 | 3.808 | 38,577,848 | -0.01(-0.19%) |
Jul 09, 2018 | 3.722 | 3.851 | 3.722 | 3.815 | 50,455,544 | +0.10(+2.59%) |
Jul 06, 2018 | 3.626 | 3.747 | 3.605 | 3.719 | 36,646,304 | +0.06(+1.56%) |
Jul 05, 2018 | 3.772 | 3.794 | 3.594 | 3.662 | 59,598,172 | +0.01(+0.39%) |
Jul 03, 2018 | 3.647 | 3.647 | 3.647 | 0 | +0.05(+1.49%) | |
Jul 02, 2018 | 3.533 | 3.603 | 3.505 | 3.594 | 41,007,052 | +0.01(+0.40%) |
Jun 29, 2018 | 3.537 | 3.619 | 3.533 | 3.580 | 59,312,200 | +0.07(+1.93%) |
Jun 28, 2018 | 3.565 | 3.580 | 3.480 | 3.512 | 84,913,488 | +0.02(+0.61%) |
Jun 27, 2018 | 3.480 | 3.610 | 3.464 | 3.490 | 92,424,776 | +0.01(+0.41%) |
Jun 26, 2018 | 3.494 | 3.501 | 3.378 | 3.476 | 56,372,968 | +0.05(+1.56%) |
Jun 25, 2018 | 3.426 | 3.453 | 3.324 | 3.423 | 60,169,644 | +0.06(+1.70%) |
Jun 22, 2018 | 3.408 | 3.455 | 3.333 | 3.365 | 67,009,412 | +0.01(+0.21%) |
Jun 21, 2018 | 3.494 | 3.501 | 3.333 | 3.358 | 80,433,432 | -0.15(-4.37%) |
Jun 20, 2018 | 3.544 | 3.615 | 3.480 | 3.512 | 119,106,072 | +0.11(+3.36%) |
Jun 19, 2018 | 3.237 | 3.512 | 3.219 | 3.398 | 136,635,504 | +0.09(+2.70%) |
Jun 18, 2018 | 3.326 | 3.365 | 3.298 | 3.308 | 53,850,884 | -0.06(-1.80%) |
Jun 15, 2018 | 3.380 | 3.299 | 3.369 | 60,767,488 | -0.03(-0.84%) | |
Jun 14, 2018 | 3.487 | 3.505 | 3.390 | 3.398 | 51,686,604 | -0.05(-1.55%) |
Jun 13, 2018 | 3.505 | 3.521 | 3.358 | 3.451 | 75,864,312 | -0.04(-1.12%) |
Jun 12, 2018 | 3.569 | 3.576 | 3.487 | 3.490 | 70,105,104 | -0.04(-1.01%) |
Jun 11, 2018 | 3.555 | 3.569 | 3.476 | 3.526 | 84,731,448 | +0.04(+1.02%) |
Jun 08, 2018 | 3.597 | 3.601 | 3.355 | 3.490 | 158,486,224 | +0.04(+1.24%) |
Jun 07, 2018 | 3.512 | 3.533 | 3.291 | 3.448 | 228,810,736 | -0.14(-3.78%) |
Jun 06, 2018 | 3.512 | 3.583 | 115,697,608 | -0.07(-2.05%) | ||
Jun 05, 2018 | 3.762 | 3.854 | 3.622 | 3.658 | 95,910,680 | -0.16(-4.21%) |
Jun 04, 2018 | 3.833 | 3.944 | 3.787 | 3.819 | 111,477,152 | +0.20(+5.63%) |
Jun 01, 2018 | 4.325 | 4.390 | 3.283 | 3.615 | 507,284,608 | -0.62(-14.59%) |
May 31, 2018 | 4.243 | 4.318 | 4.218 | 4.233 | 53,352,932 | -0.02(-0.50%) |
May 30, 2018 | 4.183 | 4.425 | 4.122 | 4.254 | 116,927,672 | +0.00(+0.00%) |
May 29, 2018 | 3.940 | 4.336 | 3.933 | 4.254 | 174,312,144 | -0.25(-5.47%) |
May 25, 2018 | 4.500 | 4.500 | 4.500 | 0 | -0.06(-1.33%) | |
May 24, 2018 | 4.686 | 4.797 | 4.508 | 4.561 | 273,211,936 | -0.83(-15.42%) |
May 23, 2018 | 5.500 | 5.557 | 5.364 | 5.393 | 58,774,612 | -0.21(-3.76%) |
May 22, 2018 | 5.557 | 5.724 | 5.516 | 5.603 | 68,031,360 | -0.06(-1.09%) |
May 21, 2018 | 5.900 | 5.940 | 5.615 | 5.665 | 73,765,008 | -0.10(-1.73%) |
May 18, 2018 | 5.765 | 5.868 | 5.647 | 5.765 | 71,860,696 | -0.11(-1.82%) |
May 17, 2018 | 6.014 | 6.100 | 5.765 | 5.872 | 95,815,384 | -0.24(-3.85%) |
May 16, 2018 | 6.036 | 6.128 | 5.989 | 6.107 | 57,365,400 | +0.10(+1.72%) |
May 15, 2018 | 5.840 | 6.036 | 5.829 | 6.004 | 70,765,488 | +0.07(+1.20%) |
May 14, 2018 | 5.840 | 6.014 | 5.808 | 5.932 | 74,378,000 | +0.16(+2.84%) |
May 11, 2018 | 5.815 | 5.950 | 5.733 | 5.768 | 82,590,648 | -0.01(-0.12%) |
May 10, 2018 | 5.530 | 5.886 | 5.501 | 5.776 | 113,620,600 | +0.38(+7.14%) |
May 09, 2018 | 4.995 | 5.419 | 4.992 | 5.391 | 107,667,504 | +0.45(+9.08%) |
May 08, 2018 | 5.009 | 5.038 | 4.824 | 4.942 | 47,259,028 | -0.04(-0.86%) |
May 07, 2018 | 4.856 | 5.074 | 4.853 | 4.985 | 62,845,204 | +0.11(+2.19%) |
May 04, 2018 | 4.874 | 4.935 | 4.821 | 4.878 | 45,106,672 | -0.01(-0.29%) |
May 03, 2018 | 4.920 | 4.945 | 4.785 | 4.892 | 31,743,584 | -0.03(-0.65%) |
May 02, 2018 | 4.874 | 5.002 | 4.867 | 4.924 | 32,575,966 | +0.02(+0.36%) |