Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.400 | 1.400 | 1.400 | 0 | -0.04(-2.78%) | |
Aug 30, 2018 | 1.440 | 1.500 | 1.370 | 1.440 | 325,154 | -0.01(-0.69%) |
Aug 29, 2018 | 1.440 | 1.510 | 1.400 | 1.450 | 308,604 | +0.03(+2.11%) |
Aug 28, 2018 | 1.400 | 1.450 | 1.350 | 1.420 | 279,406 | +0.04(+2.90%) |
Aug 27, 2018 | 1.460 | 1.500 | 1.370 | 1.380 | 388,697 | -0.06(-4.17%) |
Aug 24, 2018 | 1.500 | 1.520 | 1.430 | 1.440 | 166,100 | -0.06(-4.00%) |
Aug 23, 2018 | 1.570 | 1.570 | 1.420 | 1.500 | 353,704 | -0.05(-3.23%) |
Aug 22, 2018 | 1.540 | 1.620 | 1.520 | 1.550 | 373,738 | +0.01(+0.65%) |
Aug 21, 2018 | 1.560 | 1.590 | 1.500 | 1.540 | 331,394 | -0.03(-1.91%) |
Aug 20, 2018 | 1.660 | 1.700 | 1.550 | 1.570 | 472,828 | -0.08(-4.85%) |
Aug 17, 2018 | 1.410 | 1.650 | 1.370 | 1.650 | 1,292,500 | +0.24(+17.02%) |
Aug 16, 2018 | 1.360 | 1.560 | 1.360 | 1.410 | 974,561 | +0.05(+3.68%) |
Aug 15, 2018 | 1.530 | 1.540 | 1.330 | 1.360 | 905,722 | -0.19(-12.26%) |
Aug 14, 2018 | 1.730 | 1.780 | 1.470 | 1.550 | 1,410,490 | -0.11(-6.63%) |
Aug 13, 2018 | 1.610 | 1.890 | 1.520 | 1.660 | 2,299,961 | -0.14(-7.78%) |
Aug 10, 2018 | 1.030 | 1.930 | 0.8300 | 1.800 | 15,398,700 | -1.47(-44.95%) |
Aug 09, 2018 | 3.380 | 3.410 | 3.210 | 3.270 | 383,876 | -0.08(-2.39%) |
Aug 08, 2018 | 3.530 | 3.550 | 3.250 | 3.350 | 684,048 | -0.28(-7.71%) |
Aug 07, 2018 | 4.810 | 4.880 | 3.100 | 3.630 | 3,529,426 | -3.71(-50.54%) |
Aug 06, 2018 | 7.550 | 7.620 | 7.270 | 7.340 | 241,103 | -0.17(-2.26%) |
Aug 03, 2018 | 7.450 | 7.590 | 7.250 | 7.510 | 92,600 | +0.02(+0.27%) |
Aug 02, 2018 | 7.480 | 7.570 | 7.350 | 7.490 | 72,909 | +0.02(+0.27%) |
Aug 01, 2018 | 7.270 | 7.740 | 7.270 | 7.470 | 132,927 | +0.15(+2.05%) |
Jul 31, 2018 | 7.540 | 7.550 | 7.000 | 7.320 | 165,092 | -0.15(-2.01%) |
Jul 30, 2018 | 7.130 | 7.540 | 7.020 | 7.470 | 185,086 | +0.34(+4.77%) |
Jul 27, 2018 | 7.760 | 7.930 | 7.060 | 7.130 | 529,300 | -0.45(-5.94%) |
Jul 26, 2018 | 7.500 | 7.760 | 7.300 | 7.580 | 168,730 | +0.13(+1.74%) |
Jul 25, 2018 | 7.330 | 7.599 | 7.330 | 7.450 | 149,266 | +0.08(+1.09%) |
Jul 24, 2018 | 7.690 | 7.880 | 7.260 | 7.370 | 223,116 | -0.42(-5.39%) |
Jul 23, 2018 | 7.920 | 7.920 | 7.600 | 7.790 | 164,599 | -0.08(-1.02%) |
Jul 20, 2018 | 7.870 | 8.250 | 7.840 | 7.870 | 233,640 | -0.04(-0.51%) |
Jul 19, 2018 | 7.850 | 8.170 | 7.830 | 7.910 | 226,744 | +0.05(+0.64%) |
Jul 18, 2018 | 7.730 | 8.270 | 7.550 | 7.860 | 388,406 | +0.07(+0.90%) |
Jul 17, 2018 | 7.260 | 7.790 | 7.260 | 7.790 | 257,410 | +0.53(+7.30%) |
Jul 16, 2018 | 8.110 | 8.110 | 7.150 | 7.260 | 483,314 | -0.75(-9.36%) |
Jul 13, 2018 | 7.920 | 8.420 | 7.920 | 8.010 | 330,590 | +0.14(+1.78%) |
Jul 12, 2018 | 7.550 | 7.950 | 7.310 | 7.870 | 206,296 | +0.41(+5.50%) |
Jul 11, 2018 | 7.760 | 7.867 | 7.380 | 7.460 | 154,424 | -0.31(-3.99%) |
Jul 10, 2018 | 7.850 | 8.180 | 7.650 | 7.770 | 202,611 | -0.08(-1.02%) |
Jul 09, 2018 | 8.100 | 8.233 | 7.715 | 7.850 | 240,050 | -0.24(-2.97%) |
Jul 06, 2018 | 8.480 | 8.535 | 8.030 | 8.090 | 318,308 | -0.33(-3.92%) |
Jul 05, 2018 | 8.070 | 8.580 | 8.010 | 8.420 | 549,225 | +0.45(+5.65%) |
Jul 03, 2018 | 7.970 | 7.970 | 7.970 | 0 | -0.39(-4.67%) | |
Jul 02, 2018 | 9.810 | 9.900 | 8.220 | 8.360 | 1,358,645 | -1.83(-17.96%) |
Jun 29, 2018 | 11.03 | 11.43 | 9.180 | 10.19 | 11,223,059 | +4.95(+94.47%) |
Jun 28, 2018 | 5.460 | 5.460 | 5.020 | 5.240 | 1,378,440 | -0.28(-5.07%) |
Jun 27, 2018 | 5.420 | 5.617 | 5.340 | 5.520 | 145,676 | +0.08(+1.47%) |
Jun 26, 2018 | 6.010 | 6.171 | 5.280 | 5.440 | 196,743 | -0.50(-8.42%) |
Jun 25, 2018 | 5.750 | 6.310 | 5.580 | 5.940 | 268,363 | +0.19(+3.30%) |
Jun 22, 2018 | 6.210 | 6.400 | 5.240 | 5.750 | 385,506 | -0.54(-8.59%) |
Jun 21, 2018 | 7.250 | 7.250 | 6.270 | 6.290 | 332,281 | -0.89(-12.40%) |
Jun 20, 2018 | 7.010 | 7.340 | 7.010 | 7.180 | 185,558 | -0.10(-1.37%) |
Jun 19, 2018 | 7.250 | 7.470 | 6.929 | 7.280 | 204,509 | -0.01(-0.14%) |
Jun 18, 2018 | 7.300 | 7.340 | 7.000 | 7.290 | 71,985 | +0.03(+0.41%) |
Jun 15, 2018 | 7.400 | 7.040 | 7.260 | 100,830 | -0.14(-1.89%) | |
Jun 14, 2018 | 7.230 | 7.630 | 7.170 | 7.400 | 230,513 | +0.17(+2.35%) |
Jun 13, 2018 | 7.300 | 7.560 | 6.830 | 7.230 | 206,800 | +0.01(+0.14%) |
Jun 12, 2018 | 6.560 | 7.290 | 6.520 | 7.220 | 147,312 | +0.70(+10.74%) |
Jun 11, 2018 | 7.150 | 7.330 | 6.500 | 6.520 | 188,112 | -0.59(-8.30%) |
Jun 08, 2018 | 6.960 | 7.339 | 6.900 | 7.110 | 93,023 | +0.16(+2.30%) |
Jun 07, 2018 | 7.140 | 7.250 | 6.840 | 6.950 | 77,155 | -0.21(-2.93%) |
Jun 06, 2018 | 7.150 | 7.300 | 6.841 | 7.160 | 118,300 | +0.04(+0.56%) |
Jun 05, 2018 | 7.150 | 7.490 | 7.020 | 7.120 | 183,358 | +0.00(+0.00%) |
Jun 04, 2018 | 6.740 | 7.460 | 6.740 | 7.120 | 267,343 | +0.40(+5.95%) |