Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.750 | 4.750 | 4.750 | 0 | -0.32(-6.31%) | |
Aug 30, 2018 | 4.829 | 5.085 | 4.829 | 5.070 | 26,496 | +0.05(+1.00%) |
Aug 29, 2018 | 4.760 | 5.240 | 4.760 | 5.020 | 15,158 | +0.26(+5.46%) |
Aug 28, 2018 | 4.900 | 5.120 | 4.760 | 4.760 | 42,582 | -0.14(-2.86%) |
Aug 27, 2018 | 4.900 | 5.160 | 4.830 | 4.900 | 29,414 | +0.05(+1.03%) |
Aug 24, 2018 | 4.720 | 5.370 | 4.710 | 4.850 | 11,800 | +0.10(+2.11%) |
Aug 23, 2018 | 4.840 | 5.779 | 4.750 | 4.750 | 46,101 | -0.04(-0.84%) |
Aug 22, 2018 | 4.680 | 4.920 | 4.650 | 4.790 | 14,396 | +0.08(+1.70%) |
Aug 21, 2018 | 4.820 | 5.000 | 4.660 | 4.710 | 15,309 | -0.14(-2.89%) |
Aug 20, 2018 | 4.960 | 4.960 | 4.660 | 4.850 | 11,059 | -0.08(-1.62%) |
Aug 17, 2018 | 4.960 | 4.970 | 4.910 | 4.930 | 4,000 | -0.02(-0.40%) |
Aug 16, 2018 | 5.050 | 5.050 | 4.750 | 4.950 | 18,633 | -0.17(-3.32%) |
Aug 15, 2018 | 5.150 | 5.250 | 5.100 | 5.120 | 6,202 | -0.03(-0.63%) |
Aug 14, 2018 | 5.270 | 5.350 | 5.153 | 5.153 | 5,044 | -0.31(-5.63%) |
Aug 13, 2018 | 5.650 | 5.650 | 5.200 | 5.460 | 30,022 | -0.23(-4.04%) |
Aug 10, 2018 | 5.400 | 5.690 | 5.200 | 5.690 | 10,800 | +0.30(+5.57%) |
Aug 09, 2018 | 5.220 | 5.570 | 5.216 | 5.390 | 6,315 | +0.13(+2.47%) |
Aug 08, 2018 | 5.410 | 5.760 | 5.100 | 5.260 | 22,204 | -0.40(-7.07%) |
Aug 07, 2018 | 5.450 | 5.890 | 5.450 | 5.660 | 9,788 | +0.24(+4.43%) |
Aug 06, 2018 | 5.230 | 5.840 | 5.150 | 5.420 | 23,155 | +0.17(+3.24%) |
Aug 03, 2018 | 5.740 | 6.220 | 5.230 | 5.250 | 12,500 | -0.53(-9.17%) |
Aug 02, 2018 | 6.070 | 6.728 | 5.500 | 5.780 | 47,599 | -0.17(-2.87%) |
Aug 01, 2018 | 6.750 | 6.826 | 5.950 | 5.951 | 97,726 | -1.38(-18.81%) |
Jul 31, 2018 | 7.240 | 7.853 | 7.200 | 7.330 | 17,342 | -0.17(-2.27%) |
Jul 30, 2018 | 7.250 | 7.860 | 7.211 | 7.500 | 40,722 | +0.30(+4.17%) |
Jul 27, 2018 | 7.070 | 7.560 | 7.060 | 7.200 | 10,000 | -0.43(-5.70%) |
Jul 26, 2018 | 7.200 | 7.750 | 7.200 | 7.635 | 16,180 | +0.43(+6.04%) |
Jul 25, 2018 | 7.430 | 7.464 | 6.820 | 7.200 | 15,742 | -0.23(-3.10%) |
Jul 24, 2018 | 6.650 | 7.449 | 6.640 | 7.430 | 33,660 | +0.78(+11.73%) |
Jul 23, 2018 | 6.740 | 6.940 | 6.460 | 6.650 | 7,332 | +0.14(+2.15%) |
Jul 20, 2018 | 6.550 | 6.984 | 6.503 | 6.510 | 3,938 | +0.00(+0.00%) |
Jul 19, 2018 | 6.720 | 6.723 | 6.500 | 6.510 | 4,540 | -0.28(-4.12%) |
Jul 18, 2018 | 6.830 | 6.850 | 6.720 | 6.790 | 14,779 | -0.16(-2.30%) |
Jul 17, 2018 | 7.010 | 7.070 | 6.950 | 6.950 | 7,592 | -0.11(-1.56%) |
Jul 16, 2018 | 6.850 | 7.130 | 6.850 | 7.060 | 2,246 | +0.33(+4.90%) |
Jul 13, 2018 | 7.124 | 7.360 | 6.730 | 6.730 | 8,687 | -0.05(-0.74%) |
Jul 12, 2018 | 7.065 | 7.410 | 6.750 | 6.780 | 13,076 | -0.41(-5.70%) |
Jul 11, 2018 | 7.000 | 7.225 | 7.000 | 7.190 | 3,569 | +0.19(+2.71%) |
Jul 10, 2018 | 7.450 | 7.450 | 7.000 | 7.000 | 6,957 | -0.50(-6.67%) |
Jul 09, 2018 | 7.250 | 7.500 | 6.912 | 7.500 | 19,299 | +0.34(+4.75%) |
Jul 06, 2018 | 7.150 | 7.750 | 7.101 | 7.160 | 56,867 | -0.01(-0.14%) |
Jul 05, 2018 | 6.990 | 7.250 | 6.560 | 7.170 | 56,776 | +0.14(+1.99%) |
Jul 03, 2018 | 7.030 | 7.030 | 7.030 | 0 | +0.04(+0.57%) | |
Jul 02, 2018 | 6.620 | 6.990 | 6.550 | 6.990 | 11,627 | -0.01(-0.14%) |
Jun 29, 2018 | 6.350 | 7.000 | 6.350 | 7.000 | 16,989 | +0.80(+12.90%) |
Jun 28, 2018 | 6.180 | 6.428 | 6.040 | 6.200 | 51,559 | +0.01(+0.20%) |
Jun 27, 2018 | 6.180 | 6.500 | 6.010 | 6.188 | 40,104 | +0.12(+1.94%) |
Jun 26, 2018 | 6.245 | 6.400 | 6.030 | 6.070 | 18,074 | -0.09(-1.46%) |
Jun 25, 2018 | 6.080 | 6.180 | 5.800 | 6.160 | 12,983 | +0.03(+0.49%) |
Jun 22, 2018 | 6.039 | 6.180 | 5.640 | 6.130 | 31,943 | +0.12(+2.00%) |
Jun 21, 2018 | 6.340 | 6.450 | 6.010 | 6.010 | 23,251 | -0.29(-4.60%) |
Jun 20, 2018 | 6.400 | 6.400 | 6.151 | 6.300 | 17,767 | -0.18(-2.78%) |
Jun 19, 2018 | 6.520 | 6.520 | 6.100 | 6.480 | 48,325 | +0.48(+8.00%) |
Jun 18, 2018 | 6.440 | 6.670 | 5.929 | 6.000 | 39,104 | -0.43(-6.69%) |
Jun 15, 2018 | 6.490 | 6.251 | 6.430 | 20,663 | -0.06(-0.92%) | |
Jun 14, 2018 | 6.220 | 6.490 | 6.100 | 6.490 | 31,748 | +0.31(+5.02%) |
Jun 13, 2018 | 6.410 | 6.681 | 6.155 | 6.180 | 41,103 | +0.00(+0.00%) |
Jun 12, 2018 | 6.280 | 6.500 | 6.180 | 6.180 | 27,375 | -0.19(-2.98%) |
Jun 11, 2018 | 6.350 | 6.490 | 6.160 | 6.370 | 12,299 | +0.02(+0.31%) |
Jun 08, 2018 | 6.680 | 6.680 | 6.240 | 6.350 | 47,721 | -0.15(-2.31%) |
Jun 07, 2018 | 6.909 | 6.910 | 6.500 | 6.500 | 38,193 | -0.42(-6.07%) |
Jun 06, 2018 | 7.300 | 7.330 | 6.500 | 6.920 | 51,150 | -0.38(-5.21%) |
Jun 05, 2018 | 7.120 | 7.480 | 7.020 | 7.300 | 9,518 | +0.28(+3.99%) |
Jun 04, 2018 | 7.830 | 7.830 | 6.860 | 7.020 | 97,104 | -0.69(-8.95%) |