Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.861 | 4.861 | 4.861 | 4.861 | 1,238 | -0.01(-0.17%) |
Jul 30, 2018 | 4.869 | 4.893 | 4.867 | 4.869 | 3,511 | +0.00(+0.00%) |
Jul 27, 2018 | 4.966 | 4.974 | 4.861 | 4.869 | 7,653 | -0.11(-2.27%) |
Jul 26, 2018 | 4.900 | 4.982 | 4.861 | 4.982 | 3,172 | +0.09(+1.81%) |
Jul 25, 2018 | 5.015 | 5.015 | 4.893 | 4.893 | 8,064 | -0.13(-2.60%) |
Jul 24, 2018 | 5.015 | 5.088 | 4.902 | 5.024 | 22,528 | +0.04(+0.84%) |
Jul 23, 2018 | 4.877 | 5.266 | 4.853 | 4.982 | 36,897 | -0.08(-1.60%) |
Jul 20, 2018 | 5.063 | 5.152 | 5.007 | 5.063 | 27,274 | -0.06(-1.15%) |
Jul 19, 2018 | 4.958 | 5.395 | 4.958 | 5.122 | 13,911 | +0.20(+3.99%) |
Jul 18, 2018 | 4.901 | 5.181 | 4.901 | 4.926 | 19,410 | +0.02(+0.33%) |
Jul 17, 2018 | 5.356 | 5.509 | 4.797 | 4.909 | 53,929 | -0.61(-11.01%) |
Jul 16, 2018 | 5.638 | 5.729 | 5.460 | 5.517 | 14,758 | -0.24(-4.22%) |
Jul 13, 2018 | 5.801 | 5.914 | 5.760 | 5.760 | 14,661 | -0.07(-1.25%) |
Jul 12, 2018 | 5.960 | 5.833 | 5.833 | 12,947 | -0.11(-1.91%) | |
Jul 11, 2018 | 5.906 | 6.157 | 5.744 | 5.946 | 68,670 | +0.12(+2.09%) |
Jul 10, 2018 | 5.588 | 6.027 | 5.584 | 5.825 | 88,547 | +0.24(+4.35%) |
Jul 09, 2018 | 5.023 | 5.582 | 5.023 | 5.582 | 29,395 | +0.79(+16.58%) |
Jul 06, 2018 | 5.494 | 5.494 | 4.723 | 4.788 | 84,803 | -0.67(-12.31%) |
Jul 05, 2018 | 5.383 | 5.582 | 5.347 | 5.460 | 22,792 | +0.03(+0.60%) |
Jul 03, 2018 | 5.428 | 5.428 | 5.428 | 0 | -0.19(-3.32%) | |
Jul 02, 2018 | 5.841 | 5.882 | 5.517 | 5.614 | 42,770 | -0.36(-6.10%) |
Jun 29, 2018 | 5.963 | 6.048 | 5.914 | 5.979 | 54,053 | +0.05(+0.82%) |
Jun 28, 2018 | 6.076 | 6.157 | 5.752 | 5.930 | 101,037 | +0.41(+7.49%) |
Jun 27, 2018 | 6.432 | 6.432 | 5.476 | 5.517 | 264,677 | -1.34(-19.50%) |
Jun 26, 2018 | 6.756 | 7.032 | 6.522 | 6.854 | 74,319 | +0.10(+1.44%) |
Jun 25, 2018 | 7.000 | 7.089 | 6.603 | 6.756 | 81,263 | -0.29(-4.14%) |
Jun 22, 2018 | 7.145 | 7.243 | 6.886 | 7.048 | 60,570 | -0.04(-0.54%) |
Jun 21, 2018 | 7.437 | 7.534 | 6.894 | 7.086 | 85,080 | -0.45(-5.95%) |
Jun 20, 2018 | 7.696 | 8.012 | 7.502 | 7.534 | 286,946 | +0.00(+0.00%) |
Jun 19, 2018 | 7.291 | 7.939 | 7.210 | 7.534 | 198,662 | +0.23(+3.22%) |
Jun 18, 2018 | 7.000 | 8.417 | 6.886 | 7.299 | 751,613 | +0.26(+3.68%) |
Jun 15, 2018 | 6.319 | 6.360 | 7.040 | 419,238 | +0.72(+11.41%) | |
Jun 14, 2018 | 6.740 | 7.449 | 6.319 | 6.319 | 378,694 | -0.37(-5.57%) |
Jun 13, 2018 | 6.481 | 6.878 | 6.481 | 6.692 | 26,984 | +0.28(+4.29%) |
Jun 12, 2018 | 6.862 | 6.862 | 6.368 | 6.416 | 20,616 | -0.11(-1.61%) |
Jun 11, 2018 | 6.157 | 6.886 | 6.157 | 6.522 | 15,279 | +0.23(+3.74%) |
Jun 08, 2018 | 6.420 | 6.481 | 6.287 | 6.287 | 783 | +0.00(+0.00%) |
Jun 07, 2018 | 6.360 | 6.667 | 6.157 | 6.287 | 22,823 | -0.17(-2.63%) |
Jun 06, 2018 | 6.441 | 6.457 | 6.319 | 6.457 | 1,012 | +0.21(+3.37%) |
Jun 05, 2018 | 6.116 | 6.521 | 6.116 | 6.246 | 16,467 | +0.11(+1.71%) |
Jun 04, 2018 | 6.157 | 6.424 | 6.116 | 6.141 | 10,261 | -0.06(-0.92%) |
Jun 01, 2018 | 6.197 | 6.481 | 5.792 | 6.197 | 59,172 | +0.02(+0.39%) |
May 31, 2018 | 6.238 | 6.635 | 6.157 | 6.173 | 32,384 | +0.08(+1.33%) |
May 30, 2018 | 6.319 | 6.549 | 5.882 | 6.092 | 55,080 | -0.59(-8.85%) |
May 29, 2018 | 6.562 | 6.708 | 6.498 | 6.684 | 29,271 | -0.61(-8.33%) |
May 25, 2018 | 7.291 | 7.291 | 7.291 | 0 | +0.49(+7.27%) | |
May 24, 2018 | 6.959 | 7.210 | 6.797 | 6.797 | 22,175 | -0.49(-6.78%) |
May 23, 2018 | 7.126 | 7.291 | 6.968 | 7.291 | 40,805 | +0.07(+1.01%) |
May 22, 2018 | 7.251 | 7.486 | 6.878 | 7.218 | 66,275 | -0.06(-0.89%) |
May 21, 2018 | 7.486 | 7.486 | 7.048 | 7.283 | 10,924 | +0.02(+0.33%) |
May 18, 2018 | 7.453 | 7.453 | 6.894 | 7.259 | 37,598 | -0.25(-3.34%) |
May 17, 2018 | 7.688 | 7.688 | 7.332 | 7.510 | 25,769 | +0.19(+2.54%) |
May 16, 2018 | 7.287 | 7.494 | 7.210 | 7.324 | 52,745 | +0.03(+0.44%) |
May 15, 2018 | 7.291 | 7.526 | 7.291 | 7.291 | 101,149 | -0.02(-0.33%) |
May 14, 2018 | 7.696 | 7.696 | 7.315 | 7.315 | 28,559 | -0.38(-4.95%) |
May 11, 2018 | 7.858 | 7.858 | 7.591 | 7.696 | 60,512 | -0.16(-2.06%) |
May 10, 2018 | 8.101 | 8.385 | 7.753 | 7.858 | 190,011 | -0.24(-3.00%) |
May 09, 2018 | 7.858 | 8.101 | 7.461 | 8.101 | 126,056 | +0.41(+5.26%) |
May 08, 2018 | 7.542 | 8.911 | 7.210 | 7.696 | 332,922 | +0.03(+0.42%) |
May 07, 2018 | 7.291 | 7.817 | 6.883 | 7.664 | 447,168 | +0.70(+10.13%) |