Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.100 | 5.100 | 5.100 | 0 | -0.05(-0.97%) | |
Aug 30, 2018 | 5.250 | 5.250 | 5.010 | 5.150 | 24,717 | +0.09(+1.78%) |
Aug 29, 2018 | 5.250 | 5.250 | 5.060 | 5.060 | 4,744 | -0.43(-7.83%) |
Aug 28, 2018 | 5.250 | 5.490 | 5.180 | 5.490 | 13,104 | +0.29(+5.58%) |
Aug 27, 2018 | 5.420 | 5.450 | 5.190 | 5.200 | 27,388 | -0.30(-5.45%) |
Aug 24, 2018 | 5.440 | 5.500 | 5.440 | 5.500 | 4,300 | +0.06(+1.10%) |
Aug 23, 2018 | 5.439 | 5.440 | 5.404 | 5.440 | 2,310 | -0.06(-1.09%) |
Aug 22, 2018 | 5.410 | 5.500 | 5.392 | 5.500 | 667 | +0.12(+2.23%) |
Aug 21, 2018 | 5.519 | 5.519 | 5.260 | 5.380 | 1,513 | -0.12(-2.18%) |
Aug 20, 2018 | 5.410 | 5.500 | 5.250 | 5.500 | 2,484 | +0.23(+4.36%) |
Aug 17, 2018 | 5.500 | 6.380 | 5.030 | 5.270 | 35,200 | -0.22(-4.01%) |
Aug 16, 2018 | 5.020 | 5.710 | 5.020 | 5.490 | 4,096 | +0.00(+0.00%) |
Aug 15, 2018 | 6.150 | 6.150 | 5.490 | 5.490 | 2,589 | -0.10(-1.79%) |
Aug 14, 2018 | 5.350 | 6.150 | 5.280 | 5.590 | 6,755 | -0.08(-1.41%) |
Aug 13, 2018 | 5.500 | 6.090 | 5.500 | 5.670 | 19,835 | +0.13(+2.35%) |
Aug 10, 2018 | 5.650 | 5.650 | 5.540 | 5.540 | 3,900 | -0.16(-2.81%) |
Aug 09, 2018 | 6.000 | 6.000 | 5.700 | 5.700 | 8,493 | +0.00(+0.00%) |
Aug 08, 2018 | 5.710 | 5.800 | 5.606 | 5.700 | 40,479 | -0.10(-1.72%) |
Aug 07, 2018 | 5.780 | 6.181 | 5.700 | 5.800 | 29,820 | +0.00(+0.00%) |
Aug 06, 2018 | 5.730 | 5.820 | 5.730 | 5.800 | 94,465 | +0.00(+0.00%) |
Aug 03, 2018 | 5.820 | 5.925 | 5.752 | 5.800 | 1,300 | -0.05(-0.85%) |
Aug 02, 2018 | 5.750 | 5.950 | 5.740 | 5.850 | 12,080 | +0.08(+1.39%) |
Aug 01, 2018 | 5.810 | 5.811 | 5.760 | 5.770 | 2,671 | +0.02(+0.35%) |
Jul 31, 2018 | 6.010 | 6.010 | 5.550 | 5.750 | 8,228 | -0.25(-4.17%) |
Jul 30, 2018 | 5.840 | 6.000 | 5.619 | 6.000 | 17,601 | +0.04(+0.59%) |
Jul 27, 2018 | 5.950 | 6.010 | 5.500 | 5.965 | 17,700 | -0.02(-0.40%) |
Jul 26, 2018 | 6.030 | 6.050 | 5.790 | 5.989 | 2,599 | -0.01(-0.19%) |
Jul 25, 2018 | 6.100 | 6.100 | 6.000 | 6.000 | 9,691 | -0.20(-3.23%) |
Jul 24, 2018 | 6.400 | 6.400 | 6.150 | 6.200 | 63,338 | -0.20(-3.13%) |
Jul 23, 2018 | 6.700 | 6.700 | 6.313 | 6.400 | 22,464 | -0.10(-1.54%) |
Jul 20, 2018 | 6.800 | 6.810 | 6.348 | 6.500 | 18,540 | -0.09(-1.37%) |
Jul 19, 2018 | 7.030 | 7.030 | 6.590 | 6.590 | 11,226 | -0.35(-5.04%) |
Jul 18, 2018 | 6.760 | 6.990 | 6.450 | 6.940 | 6,113 | +0.19(+2.81%) |
Jul 17, 2018 | 7.130 | 7.489 | 6.510 | 6.750 | 20,748 | -0.27(-3.85%) |
Jul 16, 2018 | 6.500 | 7.370 | 6.500 | 7.020 | 13,520 | +0.58(+9.09%) |
Jul 13, 2018 | 6.240 | 6.595 | 6.240 | 6.435 | 2,406 | -0.17(-2.50%) |
Jul 12, 2018 | 7.170 | 7.455 | 6.520 | 6.600 | 20,713 | -0.61(-8.46%) |
Jul 11, 2018 | 6.560 | 7.230 | 6.500 | 7.210 | 11,725 | -0.01(-0.14%) |
Jul 10, 2018 | 6.968 | 7.230 | 6.450 | 7.220 | 4,072 | +0.20(+2.90%) |
Jul 09, 2018 | 5.940 | 7.239 | 5.940 | 7.016 | 29,233 | +0.97(+15.97%) |
Jul 06, 2018 | 6.170 | 6.210 | 5.920 | 6.050 | 11,888 | +0.19(+3.24%) |
Jul 05, 2018 | 6.550 | 6.550 | 5.754 | 5.860 | 14,884 | -0.43(-6.84%) |
Jul 03, 2018 | 6.290 | 6.290 | 6.290 | 0 | -0.01(-0.16%) | |
Jul 02, 2018 | 6.550 | 6.550 | 6.300 | 6.300 | 3,970 | +0.00(+0.00%) |
Jun 29, 2018 | 6.425 | 6.750 | 6.250 | 6.300 | 55,955 | +0.03(+0.48%) |
Jun 28, 2018 | 5.860 | 6.750 | 5.860 | 6.270 | 14,108 | +0.02(+0.32%) |
Jun 27, 2018 | 7.000 | 7.000 | 6.110 | 6.250 | 15,424 | -0.76(-10.84%) |
Jun 26, 2018 | 7.039 | 7.050 | 6.980 | 7.010 | 30,392 | +0.01(+0.14%) |
Jun 25, 2018 | 7.699 | 7.815 | 6.850 | 7.000 | 42,310 | -0.96(-12.06%) |
Jun 22, 2018 | 8.000 | 8.210 | 7.780 | 7.960 | 22,346 | -0.07(-0.87%) |
Jun 21, 2018 | 8.050 | 8.250 | 7.820 | 8.030 | 16,012 | -0.02(-0.25%) |
Jun 20, 2018 | 8.050 | 8.308 | 8.050 | 8.050 | 39,535 | +0.00(+0.00%) |
Jun 19, 2018 | 8.080 | 8.250 | 7.620 | 8.050 | 20,802 | +0.05(+0.63%) |
Jun 18, 2018 | 8.180 | 8.200 | 7.671 | 8.000 | 12,085 | -0.25(-3.03%) |
Jun 15, 2018 | 8.056 | 8.250 | 7.712 | 8.250 | 11,249 | -0.24(-2.83%) |
Jun 14, 2018 | 7.680 | 8.490 | 7.680 | 8.490 | 6,502 | +0.79(+10.26%) |
Jun 13, 2018 | 8.050 | 8.050 | 7.700 | 7.700 | 4,328 | -0.32(-3.99%) |
Jun 11, 2018 | 8.020 | 8.020 | 8.020 | 302 | -0.37(-4.41%) | |
Jun 08, 2018 | 8.450 | 8.450 | 8.063 | 8.390 | 6,063 | +0.07(+0.84%) |
Jun 07, 2018 | 8.390 | 8.450 | 8.135 | 8.320 | 8,462 | +0.19(+2.34%) |
Jun 06, 2018 | 8.130 | 8.130 | 8.130 | 8.130 | 560 | -0.06(-0.73%) |
Jun 05, 2018 | 8.400 | 8.400 | 8.190 | 8.190 | 29,040 | +0.09(+1.09%) |
Jun 04, 2018 | 8.172 | 8.259 | 8.080 | 8.102 | 4,012 | +0.08(+1.02%) |