Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.200 | 5.200 | 5.200 | 0 | -0.08(-1.42%) | |
Aug 30, 2018 | 5.200 | 5.400 | 5.200 | 5.275 | 78,816 | +0.08(+1.44%) |
Aug 29, 2018 | 4.790 | 5.250 | 4.750 | 5.200 | 64,721 | +0.45(+9.47%) |
Aug 28, 2018 | 4.750 | 4.800 | 4.700 | 4.750 | 46,824 | +0.00(+0.00%) |
Aug 27, 2018 | 4.700 | 4.800 | 4.662 | 4.750 | 62,484 | +0.05(+1.06%) |
Aug 24, 2018 | 4.800 | 4.800 | 4.650 | 4.700 | 39,600 | -0.05(-1.05%) |
Aug 23, 2018 | 4.750 | 4.800 | 4.700 | 4.750 | 31,956 | +0.05(+1.06%) |
Aug 22, 2018 | 4.550 | 4.700 | 4.550 | 4.700 | 10,142 | +0.15(+3.30%) |
Aug 21, 2018 | 4.750 | 4.800 | 4.550 | 4.550 | 59,862 | -0.15(-3.19%) |
Aug 20, 2018 | 4.750 | 4.825 | 4.650 | 4.700 | 45,191 | -0.05(-1.05%) |
Aug 17, 2018 | 4.400 | 4.750 | 4.400 | 4.750 | 58,400 | +0.35(+7.95%) |
Aug 16, 2018 | 4.400 | 4.500 | 4.300 | 4.400 | 55,622 | +0.00(+0.00%) |
Aug 15, 2018 | 4.600 | 4.606 | 4.300 | 4.400 | 29,244 | -0.15(-3.30%) |
Aug 14, 2018 | 4.800 | 4.843 | 4.500 | 4.550 | 72,078 | -0.25(-5.21%) |
Aug 13, 2018 | 5.000 | 5.100 | 4.800 | 4.800 | 83,239 | +0.00(+0.00%) |
Aug 10, 2018 | 4.800 | 5.150 | 4.700 | 4.800 | 179,700 | +0.20(+4.35%) |
Aug 09, 2018 | 4.550 | 4.800 | 4.500 | 4.600 | 73,982 | +0.05(+1.10%) |
Aug 08, 2018 | 4.600 | 4.750 | 4.550 | 4.550 | 44,244 | -0.05(-1.09%) |
Aug 07, 2018 | 4.550 | 4.700 | 4.400 | 4.600 | 105,232 | +0.10(+2.22%) |
Aug 06, 2018 | 4.450 | 4.577 | 4.350 | 4.500 | 34,093 | +0.05(+1.12%) |
Aug 03, 2018 | 4.500 | 4.800 | 4.400 | 4.450 | 110,800 | -0.10(-2.20%) |
Aug 02, 2018 | 4.500 | 4.900 | 4.400 | 4.550 | 159,358 | +0.15(+3.41%) |
Aug 01, 2018 | 4.150 | 4.400 | 4.100 | 4.400 | 47,399 | +0.30(+7.32%) |
Jul 31, 2018 | 3.850 | 4.250 | 3.750 | 4.100 | 157,904 | +0.20(+5.13%) |
Jul 30, 2018 | 4.050 | 4.195 | 3.850 | 3.900 | 377,649 | -0.15(-3.70%) |
Jul 27, 2018 | 4.250 | 4.250 | 4.050 | 4.050 | 90,600 | -0.20(-4.71%) |
Jul 26, 2018 | 4.150 | 4.350 | 4.000 | 4.250 | 87,309 | +0.10(+2.41%) |
Jul 25, 2018 | 4.150 | 4.300 | 4.050 | 4.150 | 113,328 | +0.00(+0.00%) |
Jul 24, 2018 | 4.500 | 4.643 | 4.099 | 4.150 | 251,656 | -0.35(-7.78%) |
Jul 23, 2018 | 4.750 | 4.750 | 4.425 | 4.500 | 213,605 | -0.20(-4.26%) |
Jul 20, 2018 | 4.650 | 4.800 | 4.600 | 4.700 | 131,076 | +0.05(+1.08%) |
Jul 19, 2018 | 4.600 | 4.800 | 4.550 | 4.650 | 81,123 | +0.00(+0.00%) |
Jul 18, 2018 | 5.000 | 5.000 | 4.500 | 4.650 | 330,940 | -0.40(-7.92%) |
Jul 17, 2018 | 5.150 | 5.200 | 5.000 | 5.050 | 138,632 | -0.10(-1.94%) |
Jul 16, 2018 | 5.200 | 5.250 | 5.050 | 5.150 | 161,433 | +0.00(+0.00%) |
Jul 13, 2018 | 5.450 | 5.500 | 5.000 | 5.150 | 322,887 | -0.35(-6.36%) |
Jul 12, 2018 | 5.100 | 5.750 | 5.000 | 5.500 | 318,722 | +0.45(+8.91%) |
Jul 11, 2018 | 5.650 | 5.750 | 4.951 | 5.050 | 595,402 | -0.50(-9.01%) |
Jul 10, 2018 | 6.000 | 6.250 | 5.550 | 5.550 | 508,775 | -0.70(-11.20%) |
Jul 09, 2018 | 6.750 | 6.850 | 6.050 | 6.250 | 827,017 | -0.50(-7.41%) |
Jul 06, 2018 | 6.400 | 6.750 | 6.400 | 6.750 | 314,618 | +0.30(+4.65%) |
Jul 05, 2018 | 6.450 | 6.500 | 6.433 | 6.450 | 89,008 | +0.05(+0.78%) |
Jul 03, 2018 | 6.400 | 6.400 | 6.400 | 0 | -0.10(-1.54%) | |
Jul 02, 2018 | 6.500 | 6.500 | 6.300 | 6.500 | 91,611 | +0.00(+0.00%) |
Jun 29, 2018 | 6.150 | 6.500 | 6.150 | 6.500 | 156,784 | +0.35(+5.69%) |
Jun 28, 2018 | 6.150 | 6.600 | 6.100 | 6.150 | 136,091 | -0.05(-0.81%) |
Jun 27, 2018 | 6.350 | 6.400 | 6.100 | 6.200 | 114,112 | -0.10(-1.59%) |
Jun 26, 2018 | 6.500 | 6.500 | 6.250 | 6.300 | 65,520 | -0.15(-2.33%) |
Jun 25, 2018 | 6.500 | 6.500 | 6.290 | 6.450 | 108,753 | -0.05(-0.77%) |
Jun 22, 2018 | 6.250 | 6.549 | 6.250 | 6.500 | 85,254 | +0.25(+4.00%) |
Jun 21, 2018 | 6.450 | 6.650 | 6.200 | 6.250 | 87,537 | -0.25(-3.85%) |
Jun 20, 2018 | 6.150 | 6.650 | 6.150 | 6.500 | 176,393 | +0.45(+7.44%) |
Jun 19, 2018 | 5.950 | 6.150 | 5.825 | 6.050 | 115,475 | +0.08(+1.26%) |
Jun 18, 2018 | 5.950 | 6.050 | 5.651 | 5.975 | 101,738 | +0.02(+0.42%) |
Jun 15, 2018 | 6.250 | 5.950 | 5.950 | 415,214 | -0.30(-4.80%) | |
Jun 14, 2018 | 6.450 | 6.450 | 6.170 | 6.250 | 127,453 | -0.15(-2.34%) |
Jun 13, 2018 | 6.600 | 6.729 | 6.400 | 6.400 | 186,022 | -0.25(-3.76%) |
Jun 12, 2018 | 7.000 | 7.000 | 6.467 | 6.650 | 143,935 | -0.30(-4.32%) |
Jun 11, 2018 | 6.800 | 7.150 | 6.800 | 6.950 | 82,240 | +0.10(+1.46%) |
Jun 08, 2018 | 7.000 | 7.100 | 6.700 | 6.850 | 134,932 | -0.10(-1.44%) |
Jun 07, 2018 | 6.700 | 7.015 | 6.700 | 6.950 | 127,257 | +0.30(+4.51%) |
Jun 06, 2018 | 6.600 | 6.750 | 6.550 | 6.650 | 57,546 | +0.10(+1.53%) |
Jun 05, 2018 | 6.450 | 6.700 | 6.450 | 6.550 | 70,692 | +0.10(+1.55%) |
Jun 04, 2018 | 6.500 | 6.550 | 6.420 | 6.450 | 25,369 | -0.05(-0.77%) |