Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.180 | 5.180 | 5.180 | 0 | +0.17(+3.39%) | |
Aug 30, 2018 | 5.170 | 5.213 | 5.000 | 5.010 | 31,691 | -0.18(-3.47%) |
Aug 29, 2018 | 5.190 | 5.205 | 5.150 | 5.190 | 23,773 | -0.02(-0.38%) |
Aug 28, 2018 | 5.190 | 5.280 | 5.190 | 5.210 | 21,084 | +0.02(+0.39%) |
Aug 27, 2018 | 5.290 | 5.420 | 5.180 | 5.190 | 46,936 | -0.21(-3.89%) |
Aug 24, 2018 | 5.400 | 5.450 | 5.360 | 5.400 | 26,800 | -0.01(-0.18%) |
Aug 23, 2018 | 5.320 | 5.410 | 5.290 | 5.410 | 25,564 | +0.12(+2.27%) |
Aug 22, 2018 | 5.100 | 5.330 | 5.100 | 5.290 | 47,303 | +0.11(+2.12%) |
Aug 21, 2018 | 5.030 | 5.240 | 5.030 | 5.180 | 50,694 | +0.15(+2.98%) |
Aug 20, 2018 | 5.050 | 5.110 | 4.990 | 5.030 | 37,933 | -0.03(-0.59%) |
Aug 17, 2018 | 5.040 | 5.110 | 4.950 | 5.060 | 21,900 | -0.03(-0.59%) |
Aug 16, 2018 | 4.960 | 5.100 | 4.893 | 5.090 | 23,646 | +0.12(+2.41%) |
Aug 15, 2018 | 4.900 | 4.970 | 4.860 | 4.970 | 86,040 | +0.04(+0.81%) |
Aug 14, 2018 | 4.990 | 4.990 | 4.870 | 4.930 | 16,160 | -0.08(-1.60%) |
Aug 13, 2018 | 5.010 | 5.040 | 4.860 | 5.010 | 24,415 | -0.03(-0.60%) |
Aug 10, 2018 | 5.010 | 5.100 | 4.960 | 5.040 | 66,700 | +0.04(+0.80%) |
Aug 09, 2018 | 5.130 | 5.130 | 4.860 | 5.000 | 41,172 | -0.14(-2.72%) |
Aug 08, 2018 | 5.100 | 5.150 | 4.890 | 5.140 | 20,197 | +0.03(+0.59%) |
Aug 07, 2018 | 5.030 | 5.140 | 4.926 | 5.110 | 14,678 | +0.08(+1.59%) |
Aug 06, 2018 | 5.080 | 5.100 | 4.880 | 5.030 | 51,037 | -0.11(-2.14%) |
Aug 03, 2018 | 4.980 | 5.160 | 4.870 | 5.140 | 61,100 | +0.15(+3.01%) |
Aug 02, 2018 | 4.850 | 5.000 | 4.850 | 4.990 | 29,437 | +0.13(+2.67%) |
Aug 01, 2018 | 4.600 | 4.960 | 4.590 | 4.860 | 80,725 | +0.26(+5.65%) |
Jul 31, 2018 | 3.500 | 5.500 | 3.500 | 4.600 | 301,210 | +0.62(+15.58%) |
Jul 30, 2018 | 4.060 | 4.060 | 3.590 | 3.980 | 100,379 | -0.01(-0.25%) |
Jul 27, 2018 | 4.180 | 4.180 | 3.990 | 3.990 | 19,200 | -0.20(-4.77%) |
Jul 26, 2018 | 4.080 | 4.250 | 4.060 | 4.190 | 43,881 | +0.10(+2.44%) |
Jul 25, 2018 | 4.060 | 4.120 | 3.920 | 4.090 | 66,312 | +0.04(+0.99%) |
Jul 24, 2018 | 4.160 | 4.278 | 4.030 | 4.050 | 49,842 | -0.10(-2.41%) |
Jul 23, 2018 | 4.330 | 4.330 | 3.820 | 4.150 | 73,884 | -0.15(-3.49%) |
Jul 20, 2018 | 4.430 | 4.430 | 4.280 | 4.300 | 35,834 | -0.12(-2.71%) |
Jul 19, 2018 | 4.360 | 4.500 | 4.360 | 4.420 | 21,811 | +0.05(+1.14%) |
Jul 18, 2018 | 4.570 | 4.570 | 4.340 | 4.370 | 83,326 | -0.23(-5.00%) |
Jul 17, 2018 | 4.430 | 4.650 | 4.410 | 4.600 | 65,092 | +0.16(+3.60%) |
Jul 16, 2018 | 4.620 | 4.620 | 4.276 | 4.440 | 49,305 | -0.18(-3.90%) |
Jul 13, 2018 | 4.550 | 4.630 | 4.490 | 4.620 | 47,790 | +0.15(+3.36%) |
Jul 12, 2018 | 4.580 | 4.590 | 4.410 | 4.470 | 83,157 | -0.06(-1.32%) |
Jul 11, 2018 | 4.800 | 4.810 | 4.510 | 4.530 | 40,138 | -0.28(-5.82%) |
Jul 10, 2018 | 4.840 | 4.900 | 4.750 | 4.810 | 42,263 | -0.04(-0.82%) |
Jul 09, 2018 | 4.700 | 4.890 | 4.700 | 4.850 | 42,420 | +0.16(+3.41%) |
Jul 06, 2018 | 4.610 | 4.722 | 4.580 | 4.690 | 37,106 | +0.07(+1.52%) |
Jul 05, 2018 | 4.450 | 4.720 | 4.450 | 4.620 | 90,819 | +0.19(+4.29%) |
Jul 03, 2018 | 4.430 | 4.430 | 4.430 | 0 | -0.32(-6.74%) | |
Jul 02, 2018 | 4.760 | 4.840 | 4.550 | 4.750 | 41,025 | +0.00(+0.00%) |
Jun 29, 2018 | 4.900 | 5.060 | 4.746 | 4.750 | 62,871 | -0.15(-3.06%) |
Jun 28, 2018 | 5.000 | 5.160 | 4.880 | 4.900 | 46,052 | -0.13(-2.58%) |
Jun 27, 2018 | 5.050 | 5.170 | 4.820 | 5.030 | 94,561 | -0.12(-2.33%) |
Jun 26, 2018 | 4.960 | 5.180 | 4.920 | 5.150 | 75,065 | +0.18(+3.62%) |
Jun 25, 2018 | 5.020 | 5.050 | 4.860 | 4.970 | 76,427 | -0.07(-1.39%) |
Jun 22, 2018 | 5.080 | 5.410 | 5.010 | 5.040 | 2,501,564 | -0.02(-0.40%) |
Jun 21, 2018 | 4.950 | 5.235 | 4.950 | 5.060 | 145,440 | +0.09(+1.81%) |
Jun 20, 2018 | 4.990 | 5.160 | 4.930 | 4.970 | 113,359 | -0.03(-0.60%) |
Jun 19, 2018 | 5.150 | 5.170 | 5.000 | 5.000 | 70,530 | -0.16(-3.10%) |
Jun 18, 2018 | 5.270 | 5.480 | 5.080 | 5.160 | 80,435 | -0.15(-2.82%) |
Jun 15, 2018 | 5.420 | 5.260 | 5.310 | 90,728 | -0.11(-2.03%) | |
Jun 14, 2018 | 5.260 | 5.450 | 5.220 | 5.420 | 74,137 | +0.17(+3.24%) |
Jun 13, 2018 | 5.200 | 5.260 | 5.160 | 5.250 | 47,628 | +0.08(+1.55%) |
Jun 12, 2018 | 5.340 | 5.360 | 5.150 | 5.170 | 87,680 | -0.18(-3.36%) |
Jun 11, 2018 | 5.210 | 5.510 | 5.200 | 5.350 | 135,970 | +0.15(+2.88%) |
Jun 08, 2018 | 5.210 | 5.300 | 5.200 | 5.200 | 51,417 | +0.00(+0.00%) |
Jun 07, 2018 | 5.230 | 5.320 | 5.190 | 5.200 | 65,311 | -0.01(-0.19%) |
Jun 06, 2018 | 5.300 | 5.380 | 5.210 | 5.210 | 84,439 | -0.11(-2.07%) |
Jun 05, 2018 | 5.300 | 5.515 | 5.230 | 5.320 | 75,113 | +0.02(+0.38%) |
Jun 04, 2018 | 5.550 | 5.550 | 5.190 | 5.300 | 103,694 | -0.23(-4.16%) |