Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.050 | 4.170 | 4.040 | 4.060 | 5,789,782 | +0.04(+1.00%) |
Jul 30, 2018 | 3.950 | 4.050 | 3.950 | 4.020 | 771,130 | -0.03(-0.74%) |
Jul 27, 2018 | 4.090 | 4.120 | 3.990 | 4.050 | 688,304 | -0.03(-0.74%) |
Jul 26, 2018 | 4.110 | 3.980 | 4.080 | 967,364 | +0.06(+1.49%) | |
Jul 25, 2018 | 4.010 | 4.040 | 3.910 | 4.020 | 1,009,522 | -0.02(-0.50%) |
Jul 24, 2018 | 4.140 | 4.150 | 4.030 | 4.040 | 698,394 | -0.10(-2.42%) |
Jul 23, 2018 | 4.160 | 4.240 | 4.130 | 4.140 | 515,923 | -0.05(-1.19%) |
Jul 20, 2018 | 4.250 | 4.265 | 4.135 | 4.190 | 944,154 | -0.09(-2.10%) |
Jul 19, 2018 | 4.440 | 4.450 | 4.230 | 4.280 | 877,779 | -0.17(-3.82%) |
Jul 18, 2018 | 4.450 | 4.490 | 4.440 | 4.450 | 341,713 | +0.00(+0.00%) |
Jul 17, 2018 | 4.500 | 4.530 | 4.420 | 4.450 | 567,526 | -0.05(-1.11%) |
Jul 16, 2018 | 4.600 | 4.670 | 4.490 | 4.500 | 579,426 | -0.10(-2.17%) |
Jul 13, 2018 | 4.600 | 4.640 | 4.550 | 4.600 | 560,929 | -0.15(-3.16%) |
Jul 12, 2018 | 4.620 | 4.810 | 4.590 | 4.750 | 879,884 | +0.10(+2.15%) |
Jul 11, 2018 | 4.700 | 4.700 | 4.550 | 4.650 | 961,089 | -0.05(-1.06%) |
Jul 10, 2018 | 4.780 | 4.810 | 4.670 | 4.700 | 1,023,003 | -0.06(-1.26%) |
Jul 09, 2018 | 4.800 | 4.810 | 4.730 | 4.760 | 727,040 | -0.03(-0.63%) |
Jul 06, 2018 | 4.840 | 4.710 | 4.790 | 456,318 | -0.02(-0.42%) | |
Jul 05, 2018 | 4.930 | 4.960 | 4.750 | 4.810 | 574,420 | -0.12(-2.43%) |
Jul 04, 2018 | 4.760 | 5.010 | 4.710 | 4.930 | 466,109 | +0.11(+2.28%) |
Jul 03, 2018 | 5.000 | 5.100 | 4.820 | 4.820 | 1,044,947 | -0.14(-2.82%) |
Jun 29, 2018 | 4.960 | 4.960 | 4.960 | 0 | +0.33(+7.13%) | |
Jun 28, 2018 | 5.000 | 5.040 | 4.480 | 4.630 | 4,491,216 | -0.50(-9.75%) |
Jun 27, 2018 | 5.600 | 5.650 | 4.960 | 5.130 | 5,547,166 | -1.12(-17.92%) |
Jun 26, 2018 | 6.310 | 6.330 | 6.200 | 6.250 | 542,888 | -0.03(-0.48%) |
Jun 25, 2018 | 6.280 | 6.320 | 6.190 | 6.280 | 599,879 | -0.02(-0.32%) |
Jun 22, 2018 | 6.390 | 6.445 | 6.280 | 6.300 | 1,042,549 | -0.11(-1.72%) |
Jun 21, 2018 | 6.490 | 6.510 | 6.370 | 6.410 | 325,921 | -0.07(-1.08%) |
Jun 20, 2018 | 6.460 | 6.560 | 6.440 | 6.480 | 182,164 | +0.01(+0.15%) |
Jun 19, 2018 | 6.490 | 6.570 | 6.410 | 6.470 | 284,004 | -0.05(-0.77%) |
Jun 18, 2018 | 6.470 | 6.580 | 6.360 | 6.520 | 327,714 | +0.08(+1.24%) |
Jun 15, 2018 | 6.410 | 6.410 | 6.440 | 801,001 | +0.03(+0.47%) | |
Jun 14, 2018 | 6.590 | 6.620 | 6.320 | 6.410 | 897,415 | -0.32(-4.75%) |
Jun 13, 2018 | 6.800 | 6.810 | 6.680 | 6.730 | 859,380 | -0.07(-1.03%) |
Jun 12, 2018 | 6.770 | 6.840 | 6.730 | 6.800 | 723,018 | +0.03(+0.44%) |
Jun 11, 2018 | 6.640 | 6.770 | 6.620 | 6.770 | 849,848 | +0.15(+2.27%) |
Jun 08, 2018 | 6.500 | 6.690 | 6.460 | 6.620 | 786,794 | +0.14(+2.16%) |
Jun 07, 2018 | 6.640 | 6.640 | 6.370 | 6.480 | 825,946 | -0.09(-1.37%) |
Jun 06, 2018 | 6.800 | 6.560 | 6.570 | 782,476 | -0.08(-1.20%) | |
Jun 05, 2018 | 6.680 | 6.830 | 6.600 | 6.650 | 641,629 | +0.03(+0.45%) |
Jun 04, 2018 | 6.290 | 6.640 | 6.290 | 6.620 | 906,669 | +0.32(+5.08%) |
Jun 01, 2018 | 6.270 | 6.420 | 6.170 | 6.300 | 737,108 | +0.07(+1.12%) |
May 31, 2018 | 6.200 | 6.290 | 6.140 | 6.230 | 706,574 | +0.13(+2.13%) |
May 30, 2018 | 6.110 | 6.200 | 6.050 | 6.100 | 868,286 | +0.01(+0.16%) |
May 29, 2018 | 6.340 | 6.390 | 6.020 | 6.090 | 990,944 | -0.32(-4.99%) |
May 28, 2018 | 6.640 | 6.640 | 6.380 | 6.410 | 423,931 | -0.21(-3.17%) |
May 25, 2018 | 6.600 | 6.690 | 6.590 | 6.620 | 475,790 | -0.02(-0.30%) |
May 24, 2018 | 6.670 | 6.670 | 6.575 | 6.640 | 277,997 | -0.01(-0.15%) |
May 23, 2018 | 6.660 | 6.680 | 6.510 | 6.650 | 399,859 | +0.00(+0.00%) |
May 22, 2018 | 6.500 | 6.690 | 6.490 | 6.650 | 550,046 | +0.17(+2.62%) |
May 18, 2018 | 6.480 | 6.480 | 6.480 | 0 | +0.12(+1.89%) | |
May 17, 2018 | 6.260 | 6.380 | 6.200 | 6.360 | 383,982 | +0.14(+2.25%) |
May 16, 2018 | 6.410 | 6.420 | 6.120 | 6.220 | 646,324 | -0.20(-3.12%) |
May 15, 2018 | 6.350 | 6.490 | 6.310 | 6.420 | 421,143 | +0.11(+1.74%) |
May 14, 2018 | 6.300 | 6.420 | 6.250 | 6.310 | 658,958 | -0.05(-0.79%) |
May 11, 2018 | 6.540 | 6.540 | 6.220 | 6.360 | 666,947 | -0.14(-2.15%) |
May 10, 2018 | 6.490 | 6.570 | 6.410 | 6.500 | 459,116 | +0.08(+1.25%) |
May 09, 2018 | 6.230 | 6.540 | 6.150 | 6.420 | 839,108 | +0.24(+3.88%) |
May 08, 2018 | 6.230 | 6.250 | 6.110 | 6.180 | 329,363 | -0.02(-0.32%) |
May 07, 2018 | 6.110 | 6.230 | 6.080 | 6.200 | 691,569 | +0.13(+2.14%) |
May 04, 2018 | 6.190 | 6.230 | 6.050 | 6.070 | 915,414 | +0.07(+1.17%) |
May 03, 2018 | 6.290 | 6.320 | 5.930 | 6.000 | 1,357,506 | -0.27(-4.31%) |
May 02, 2018 | 6.300 | 6.370 | 6.260 | 6.270 | 271,604 | -0.03(-0.48%) |