Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.781 | 4.781 | 4.781 | 4.781 | 1,258 | -0.01(-0.17%) |
Jul 30, 2018 | 4.789 | 4.813 | 4.787 | 4.789 | 3,570 | +0.00(+0.00%) |
Jul 27, 2018 | 4.884 | 4.892 | 4.781 | 4.789 | 7,781 | -0.11(-2.27%) |
Jul 26, 2018 | 4.819 | 4.900 | 4.781 | 4.900 | 3,225 | +0.09(+1.81%) |
Jul 25, 2018 | 4.932 | 4.932 | 4.812 | 4.812 | 8,199 | -0.13(-2.60%) |
Jul 24, 2018 | 4.932 | 5.004 | 4.821 | 4.941 | 22,906 | +0.04(+0.84%) |
Jul 23, 2018 | 4.796 | 5.179 | 4.773 | 4.900 | 37,516 | -0.08(-1.60%) |
Jul 20, 2018 | 4.980 | 5.067 | 4.924 | 4.980 | 27,732 | -0.06(-1.15%) |
Jul 19, 2018 | 4.876 | 5.306 | 4.876 | 5.038 | 14,144 | +0.19(+3.99%) |
Jul 18, 2018 | 4.820 | 5.096 | 4.820 | 4.844 | 19,736 | +0.02(+0.33%) |
Jul 17, 2018 | 5.267 | 5.418 | 4.718 | 4.828 | 54,834 | -0.60(-11.01%) |
Jul 16, 2018 | 5.545 | 5.634 | 5.370 | 5.426 | 15,005 | -0.24(-4.22%) |
Jul 13, 2018 | 5.705 | 5.816 | 5.665 | 5.665 | 14,907 | -0.07(-1.25%) |
Jul 12, 2018 | 5.862 | 5.737 | 5.737 | 13,164 | -0.11(-1.91%) | |
Jul 11, 2018 | 5.808 | 6.055 | 5.649 | 5.848 | 69,822 | +0.12(+2.09%) |
Jul 10, 2018 | 5.496 | 5.928 | 5.492 | 5.729 | 90,033 | +0.24(+4.35%) |
Jul 09, 2018 | 4.940 | 5.490 | 4.940 | 5.490 | 29,888 | +0.78(+16.58%) |
Jul 06, 2018 | 5.403 | 5.403 | 4.645 | 4.709 | 86,226 | -0.66(-12.31%) |
Jul 05, 2018 | 5.294 | 5.490 | 5.259 | 5.370 | 23,175 | +0.03(+0.60%) |
Jul 03, 2018 | 5.338 | 5.338 | 5.338 | 0 | -0.18(-3.32%) | |
Jul 02, 2018 | 5.745 | 5.784 | 5.426 | 5.522 | 43,488 | -0.36(-6.10%) |
Jun 29, 2018 | 5.864 | 5.948 | 5.816 | 5.880 | 54,960 | +0.05(+0.82%) |
Jun 28, 2018 | 5.976 | 6.055 | 5.657 | 5.832 | 102,732 | +0.41(+7.49%) |
Jun 27, 2018 | 6.326 | 6.326 | 5.386 | 5.426 | 269,118 | -1.31(-19.50%) |
Jun 26, 2018 | 6.645 | 6.916 | 6.415 | 6.741 | 75,565 | +0.10(+1.44%) |
Jun 25, 2018 | 6.884 | 6.972 | 6.494 | 6.645 | 82,627 | -0.29(-4.14%) |
Jun 22, 2018 | 7.027 | 7.123 | 6.772 | 6.932 | 61,586 | -0.04(-0.54%) |
Jun 21, 2018 | 7.314 | 7.409 | 6.780 | 6.969 | 86,507 | -0.44(-5.95%) |
Jun 20, 2018 | 7.569 | 7.880 | 7.378 | 7.410 | 291,761 | +0.00(+0.00%) |
Jun 19, 2018 | 7.171 | 7.808 | 7.091 | 7.410 | 201,995 | +0.23(+3.22%) |
Jun 18, 2018 | 6.884 | 8.278 | 6.772 | 7.179 | 764,224 | +0.25(+3.68%) |
Jun 15, 2018 | 6.215 | 6.255 | 6.924 | 426,272 | +0.71(+11.41%) | |
Jun 14, 2018 | 6.629 | 7.326 | 6.215 | 6.215 | 385,047 | -0.37(-5.57%) |
Jun 13, 2018 | 6.374 | 6.764 | 6.374 | 6.581 | 27,437 | +0.27(+4.29%) |
Jun 12, 2018 | 6.749 | 6.749 | 6.263 | 6.310 | 20,962 | -0.10(-1.61%) |
Jun 11, 2018 | 6.055 | 6.772 | 6.055 | 6.414 | 15,535 | +0.23(+3.74%) |
Jun 08, 2018 | 6.314 | 6.374 | 6.183 | 6.183 | 796 | +0.00(+0.00%) |
Jun 07, 2018 | 6.255 | 6.557 | 6.055 | 6.183 | 23,206 | -0.17(-2.63%) |
Jun 06, 2018 | 6.334 | 6.350 | 6.215 | 6.350 | 1,029 | +0.21(+3.37%) |
Jun 05, 2018 | 6.016 | 6.413 | 6.016 | 6.143 | 16,744 | +0.10(+1.72%) |
Jun 04, 2018 | 6.055 | 6.318 | 6.016 | 6.039 | 10,433 | -0.06(-0.92%) |
Jun 01, 2018 | 6.095 | 6.374 | 5.697 | 6.095 | 60,164 | +0.02(+0.39%) |
May 31, 2018 | 6.135 | 6.525 | 6.055 | 6.071 | 32,928 | +0.08(+1.33%) |
May 30, 2018 | 6.215 | 6.441 | 5.784 | 5.992 | 56,004 | -0.58(-8.85%) |
May 29, 2018 | 6.454 | 6.597 | 6.391 | 6.573 | 29,763 | -0.60(-8.33%) |
May 25, 2018 | 7.171 | 7.171 | 7.171 | 0 | +0.49(+7.27%) | |
May 24, 2018 | 6.844 | 7.091 | 6.685 | 6.685 | 22,547 | -0.49(-6.78%) |
May 23, 2018 | 7.009 | 7.171 | 6.853 | 7.171 | 41,490 | +0.07(+1.01%) |
May 22, 2018 | 7.131 | 7.362 | 6.764 | 7.099 | 67,387 | -0.06(-0.89%) |
May 21, 2018 | 7.362 | 7.362 | 6.932 | 7.163 | 11,107 | +0.02(+0.33%) |
May 18, 2018 | 7.330 | 7.330 | 6.780 | 7.139 | 38,229 | -0.25(-3.34%) |
May 17, 2018 | 7.561 | 7.561 | 7.211 | 7.386 | 26,202 | +0.18(+2.54%) |
May 16, 2018 | 7.167 | 7.370 | 7.091 | 7.203 | 53,630 | +0.03(+0.44%) |
May 15, 2018 | 7.171 | 7.402 | 7.171 | 7.171 | 102,846 | -0.02(-0.33%) |
May 14, 2018 | 7.569 | 7.569 | 7.195 | 7.195 | 29,038 | -0.37(-4.95%) |
May 11, 2018 | 7.729 | 7.729 | 7.466 | 7.569 | 61,527 | -0.16(-2.06%) |
May 10, 2018 | 7.968 | 8.246 | 7.625 | 7.729 | 193,199 | -0.24(-3.00%) |
May 09, 2018 | 7.729 | 7.968 | 7.338 | 7.968 | 128,171 | +0.40(+5.26%) |
May 08, 2018 | 7.418 | 8.763 | 7.091 | 7.569 | 338,508 | +0.03(+0.42%) |
May 07, 2018 | 7.171 | 7.688 | 6.770 | 7.537 | 454,671 | +0.69(+10.13%) |