Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.350 | 5.500 | 5.350 | 5.450 | 415,090 | +0.10(+1.87%) |
Jul 30, 2018 | 5.350 | 5.550 | 5.250 | 5.350 | 555,117 | +0.00(+0.00%) |
Jul 27, 2018 | 5.350 | 5.600 | 5.300 | 5.350 | 740,660 | +0.10(+1.90%) |
Jul 26, 2018 | 5.600 | 5.750 | 5.200 | 5.250 | 1,111,074 | -0.45(-7.89%) |
Jul 25, 2018 | 5.700 | 5.800 | 5.600 | 5.700 | 527,566 | +0.00(+0.00%) |
Jul 24, 2018 | 5.650 | 5.800 | 5.600 | 5.700 | 805,149 | +0.00(+0.00%) |
Jul 23, 2018 | 5.600 | 5.700 | 5.550 | 5.700 | 608,822 | +0.00(+0.00%) |
Jul 20, 2018 | 5.350 | 5.750 | 5.350 | 5.700 | 1,890,167 | +0.35(+6.54%) |
Jul 19, 2018 | 5.350 | 5.475 | 5.300 | 5.350 | 642,981 | -0.05(-0.93%) |
Jul 18, 2018 | 5.300 | 5.450 | 5.300 | 5.400 | 668,740 | +0.05(+0.93%) |
Jul 17, 2018 | 5.300 | 5.450 | 5.300 | 5.350 | 869,376 | -0.10(-1.83%) |
Jul 16, 2018 | 5.350 | 5.500 | 5.300 | 5.450 | 389,793 | +0.05(+0.93%) |
Jul 13, 2018 | 5.300 | 5.550 | 5.300 | 5.400 | 511,168 | +0.05(+0.93%) |
Jul 12, 2018 | 5.200 | 5.450 | 5.150 | 5.350 | 539,201 | +0.10(+1.90%) |
Jul 11, 2018 | 5.250 | 5.400 | 5.200 | 5.250 | 700,948 | +0.00(+0.00%) |
Jul 10, 2018 | 5.200 | 5.350 | 5.100 | 5.250 | 380,031 | +0.10(+1.94%) |
Jul 09, 2018 | 5.300 | 5.300 | 5.150 | 5.150 | 552,920 | -0.10(-1.90%) |
Jul 06, 2018 | 5.200 | 5.300 | 5.124 | 5.250 | 449,746 | +0.05(+0.96%) |
Jul 05, 2018 | 5.100 | 5.200 | 5.000 | 5.200 | 640,568 | +0.10(+1.96%) |
Jul 03, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.20(+4.08%) | |
Jul 02, 2018 | 4.950 | 4.950 | 4.823 | 4.900 | 378,848 | -0.07(-1.36%) |
Jun 29, 2018 | 4.909 | 5.000 | 4.854 | 4.968 | 412,992 | +0.07(+1.40%) |
Jun 28, 2018 | 4.891 | 4.904 | 4.726 | 4.899 | 1,087,034 | +0.10(+2.06%) |
Jun 27, 2018 | 5.250 | 5.300 | 4.720 | 4.800 | 2,129,734 | -0.50(-9.43%) |
Jun 26, 2018 | 5.450 | 5.450 | 5.200 | 5.300 | 508,190 | -0.10(-1.85%) |
Jun 25, 2018 | 5.500 | 5.550 | 5.400 | 5.400 | 510,030 | -0.15(-2.70%) |
Jun 22, 2018 | 5.600 | 5.650 | 5.450 | 5.550 | 443,825 | -0.05(-0.89%) |
Jun 21, 2018 | 5.650 | 5.667 | 5.450 | 5.600 | 576,073 | +0.00(+0.00%) |
Jun 20, 2018 | 5.750 | 5.800 | 5.625 | 5.600 | 418,691 | -0.10(-1.75%) |
Jun 19, 2018 | 5.650 | 5.750 | 5.600 | 5.700 | 585,632 | -0.05(-0.87%) |
Jun 18, 2018 | 5.800 | 5.850 | 5.750 | 5.750 | 306,352 | -0.05(-0.86%) |
Jun 15, 2018 | 5.850 | 5.850 | 5.800 | 1,783,451 | -0.05(-0.85%) | |
Jun 14, 2018 | 5.850 | 5.900 | 5.800 | 5.850 | 660,436 | +0.05(+0.86%) |
Jun 13, 2018 | 5.700 | 5.900 | 5.600 | 5.800 | 691,531 | +0.10(+1.75%) |
Jun 12, 2018 | 5.750 | 5.850 | 5.600 | 5.700 | 605,386 | -0.10(-1.72%) |
Jun 11, 2018 | 5.700 | 5.900 | 5.650 | 5.800 | 990,513 | +0.15(+2.65%) |
Jun 08, 2018 | 5.700 | 5.750 | 5.600 | 5.650 | 412,278 | +0.00(+0.00%) |
Jun 07, 2018 | 5.700 | 5.750 | 5.600 | 5.650 | 477,538 | +0.00(+0.00%) |
Jun 06, 2018 | 5.550 | 5.650 | 815,071 | -0.10(-1.74%) | ||
Jun 05, 2018 | 5.500 | 5.800 | 5.400 | 5.750 | 946,409 | +0.30(+5.50%) |
Jun 04, 2018 | 5.550 | 5.600 | 5.450 | 5.450 | 497,270 | -0.10(-1.80%) |
Jun 01, 2018 | 5.650 | 5.700 | 5.450 | 5.550 | 799,467 | -0.05(-0.89%) |
May 31, 2018 | 5.750 | 5.800 | 5.600 | 5.600 | 505,221 | -0.10(-1.75%) |
May 30, 2018 | 5.600 | 5.800 | 5.550 | 5.700 | 893,065 | +0.10(+1.79%) |
May 29, 2018 | 5.600 | 5.700 | 5.550 | 5.600 | 714,515 | -0.05(-0.88%) |
May 25, 2018 | 5.650 | 5.650 | 5.650 | 0 | -0.10(-1.74%) | |
May 24, 2018 | 5.900 | 6.050 | 5.700 | 5.750 | 1,620,376 | +0.00(+0.00%) |
May 23, 2018 | 5.550 | 5.950 | 5.550 | 5.750 | 2,143,361 | +0.20(+3.60%) |
May 22, 2018 | 4.925 | 5.600 | 4.886 | 5.550 | 2,113,200 | +0.80(+16.84%) |
May 21, 2018 | 4.976 | 5.050 | 4.750 | 4.750 | 1,363,407 | -0.25(-5.00%) |
May 18, 2018 | 5.000 | 5.100 | 4.950 | 5.000 | 1,456,408 | +0.10(+2.04%) |
May 17, 2018 | 4.800 | 4.938 | 4.761 | 4.900 | 757,944 | +0.13(+2.81%) |
May 16, 2018 | 4.750 | 4.811 | 4.750 | 4.766 | 424,529 | +0.02(+0.34%) |
May 15, 2018 | 4.750 | 4.850 | 4.655 | 4.750 | 623,518 | -0.02(-0.43%) |
May 14, 2018 | 4.750 | 4.835 | 4.725 | 4.771 | 642,353 | +0.02(+0.43%) |
May 11, 2018 | 4.766 | 4.824 | 4.724 | 4.750 | 940,521 | -0.05(-0.97%) |
May 10, 2018 | 4.886 | 4.890 | 4.775 | 4.796 | 709,406 | -0.05(-1.10%) |
May 09, 2018 | 4.981 | 4.990 | 4.777 | 4.850 | 1,703,252 | -0.05(-1.02%) |
May 08, 2018 | 4.916 | 5.050 | 4.816 | 4.900 | 1,104,960 | -0.01(-0.31%) |
May 07, 2018 | 5.050 | 5.100 | 4.910 | 4.915 | 682,948 | -0.13(-2.67%) |
May 04, 2018 | 4.873 | 5.100 | 4.862 | 5.050 | 732,586 | +0.20(+4.12%) |
May 03, 2018 | 5.100 | 5.200 | 4.800 | 4.850 | 1,522,352 | -0.25(-4.90%) |
May 02, 2018 | 4.650 | 5.100 | 4.650 | 5.100 | 3,176,825 | +0.45(+9.68%) |