Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.740 | 5.740 | 5.740 | 0 | -0.01(-0.17%) | |
Aug 30, 2018 | 5.650 | 5.870 | 5.640 | 5.750 | 775,922 | +0.08(+1.41%) |
Aug 29, 2018 | 5.550 | 5.710 | 5.360 | 5.670 | 682,109 | +0.12(+2.16%) |
Aug 28, 2018 | 5.360 | 5.600 | 5.180 | 5.550 | 1,032,285 | +0.22(+4.13%) |
Aug 27, 2018 | 5.690 | 5.750 | 5.260 | 5.330 | 1,949,786 | -0.35(-6.16%) |
Aug 24, 2018 | 5.850 | 6.020 | 5.560 | 5.680 | 1,759,000 | -0.14(-2.41%) |
Aug 23, 2018 | 5.590 | 5.890 | 5.410 | 5.820 | 1,460,949 | +0.24(+4.30%) |
Aug 22, 2018 | 5.950 | 6.240 | 5.500 | 5.580 | 2,576,182 | -0.33(-5.58%) |
Aug 21, 2018 | 5.460 | 6.000 | 5.460 | 5.910 | 1,409,848 | +0.46(+8.44%) |
Aug 20, 2018 | 5.480 | 5.730 | 5.300 | 5.450 | 1,013,363 | -0.01(-0.18%) |
Aug 17, 2018 | 5.350 | 5.540 | 5.190 | 5.460 | 1,096,000 | +0.11(+2.06%) |
Aug 16, 2018 | 5.480 | 5.610 | 5.300 | 5.350 | 1,281,708 | -0.12(-2.19%) |
Aug 15, 2018 | 5.330 | 5.580 | 5.300 | 5.470 | 1,317,037 | +0.10(+1.86%) |
Aug 14, 2018 | 5.400 | 5.520 | 5.105 | 5.370 | 1,513,960 | +0.02(+0.37%) |
Aug 13, 2018 | 5.350 | 5.400 | 5.090 | 5.350 | 1,932,933 | -0.03(-0.56%) |
Aug 10, 2018 | 4.960 | 5.450 | 4.880 | 5.380 | 3,196,100 | +0.41(+8.25%) |
Aug 09, 2018 | 4.990 | 5.000 | 4.770 | 4.970 | 4,291,161 | +0.00(+0.00%) |
Aug 08, 2018 | 5.310 | 5.550 | 4.820 | 4.970 | 9,790,409 | -0.93(-15.76%) |
Aug 07, 2018 | 6.180 | 6.250 | 5.390 | 5.900 | 2,529,874 | -0.34(-5.45%) |
Aug 06, 2018 | 6.280 | 6.330 | 5.920 | 6.240 | 1,500,839 | -0.07(-1.11%) |
Aug 03, 2018 | 6.200 | 6.700 | 6.170 | 6.310 | 1,249,600 | +0.17(+2.77%) |
Aug 02, 2018 | 6.890 | 6.950 | 5.960 | 6.140 | 2,582,798 | -0.61(-9.04%) |
Aug 01, 2018 | 6.210 | 7.290 | 6.200 | 6.750 | 5,999,018 | +0.55(+8.87%) |
Jul 31, 2018 | 5.400 | 6.240 | 5.400 | 6.200 | 2,791,096 | +0.77(+14.18%) |
Jul 30, 2018 | 5.360 | 5.880 | 5.130 | 5.430 | 1,366,188 | +0.02(+0.37%) |
Jul 27, 2018 | 5.810 | 5.840 | 5.300 | 5.410 | 2,315,200 | -0.39(-6.72%) |
Jul 26, 2018 | 5.250 | 5.980 | 5.250 | 5.800 | 3,262,794 | +0.54(+10.27%) |
Jul 25, 2018 | 5.160 | 5.500 | 4.850 | 5.260 | 3,881,074 | +0.03(+0.57%) |
Jul 24, 2018 | 4.300 | 5.600 | 4.300 | 5.230 | 12,547,164 | +1.04(+24.82%) |
Jul 23, 2018 | 3.700 | 4.265 | 3.700 | 4.190 | 1,346,734 | +0.47(+12.63%) |
Jul 20, 2018 | 3.850 | 3.900 | 3.650 | 3.720 | 688,556 | -0.15(-3.88%) |
Jul 19, 2018 | 3.930 | 4.028 | 3.830 | 3.870 | 546,673 | -0.06(-1.53%) |
Jul 18, 2018 | 4.170 | 4.200 | 3.880 | 3.930 | 782,791 | -0.24(-5.76%) |
Jul 17, 2018 | 4.190 | 4.290 | 4.150 | 4.170 | 606,357 | -0.01(-0.24%) |
Jul 16, 2018 | 4.160 | 4.200 | 4.050 | 4.180 | 729,510 | +0.03(+0.72%) |
Jul 13, 2018 | 4.100 | 4.204 | 3.970 | 4.150 | 706,765 | +0.05(+1.22%) |
Jul 12, 2018 | 4.120 | 4.140 | 4.010 | 4.100 | 697,074 | +0.02(+0.49%) |
Jul 11, 2018 | 4.130 | 4.300 | 4.020 | 4.080 | 504,367 | -0.08(-1.92%) |
Jul 10, 2018 | 4.160 | 4.229 | 4.100 | 4.160 | 690,268 | +0.02(+0.48%) |
Jul 09, 2018 | 4.400 | 4.400 | 4.090 | 4.140 | 790,013 | -0.17(-3.94%) |
Jul 06, 2018 | 4.250 | 4.400 | 4.250 | 4.310 | 882,790 | +0.08(+1.89%) |
Jul 05, 2018 | 4.130 | 4.467 | 4.110 | 4.230 | 1,209,263 | +0.11(+2.67%) |
Jul 03, 2018 | 4.120 | 4.120 | 4.120 | 0 | +0.36(+9.57%) | |
Jul 02, 2018 | 3.890 | 3.940 | 3.680 | 3.760 | 1,050,211 | -0.14(-3.59%) |
Jun 29, 2018 | 3.960 | 4.130 | 3.800 | 3.900 | 1,705,611 | -0.06(-1.52%) |
Jun 28, 2018 | 3.600 | 4.750 | 3.530 | 3.960 | 5,421,872 | +0.34(+9.39%) |
Jun 27, 2018 | 3.390 | 3.730 | 3.360 | 3.620 | 1,162,360 | +0.23(+6.78%) |
Jun 26, 2018 | 3.470 | 3.470 | 3.270 | 3.390 | 703,874 | -0.08(-2.31%) |
Jun 25, 2018 | 3.540 | 3.650 | 3.445 | 3.470 | 1,383,970 | -0.07(-1.98%) |
Jun 22, 2018 | 3.590 | 3.600 | 3.321 | 3.540 | 10,529,287 | +0.01(+0.28%) |
Jun 21, 2018 | 3.560 | 3.630 | 3.380 | 3.530 | 1,024,686 | -0.09(-2.49%) |
Jun 20, 2018 | 3.320 | 3.750 | 3.290 | 3.620 | 1,319,599 | +0.33(+10.03%) |
Jun 19, 2018 | 3.070 | 3.370 | 3.070 | 3.290 | 734,152 | +0.16(+5.11%) |
Jun 18, 2018 | 3.530 | 3.630 | 3.030 | 3.130 | 1,437,424 | -0.45(-12.57%) |
Jun 15, 2018 | 3.730 | 3.470 | 3.580 | 1,619,014 | +0.11(+3.17%) | |
Jun 14, 2018 | 3.080 | 3.490 | 3.031 | 3.470 | 2,402,578 | +0.38(+12.30%) |
Jun 13, 2018 | 2.800 | 3.260 | 2.770 | 3.090 | 2,983,222 | +0.17(+5.82%) |
Jun 12, 2018 | 2.370 | 2.950 | 2.370 | 2.920 | 4,010,179 | +0.54(+22.69%) |
Jun 11, 2018 | 2.300 | 2.380 | 2.270 | 2.380 | 491,119 | +0.09(+3.93%) |
Jun 08, 2018 | 2.300 | 2.350 | 2.270 | 2.290 | 333,673 | -0.02(-0.87%) |
Jun 07, 2018 | 2.380 | 2.410 | 2.230 | 2.310 | 907,822 | -0.03(-1.28%) |
Jun 06, 2018 | 2.350 | 2.393 | 2.220 | 2.340 | 733,463 | -0.02(-0.85%) |
Jun 05, 2018 | 2.180 | 2.360 | 2.171 | 2.360 | 510,545 | +0.17(+7.76%) |
Jun 04, 2018 | 2.320 | 2.370 | 2.170 | 2.190 | 546,403 | -0.14(-6.01%) |