Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.340 | 5.340 | 5.340 | 0 | +0.04(+0.75%) | |
Aug 30, 2018 | 4.980 | 5.370 | 4.900 | 5.300 | 235,285 | +0.34(+6.85%) |
Aug 29, 2018 | 4.940 | 5.000 | 4.870 | 4.960 | 21,931 | +0.03(+0.61%) |
Aug 28, 2018 | 4.900 | 5.010 | 4.850 | 4.930 | 52,938 | +0.00(+0.00%) |
Aug 27, 2018 | 4.940 | 5.050 | 4.918 | 4.930 | 47,761 | -0.01(-0.20%) |
Aug 24, 2018 | 5.040 | 5.110 | 4.860 | 4.940 | 111,600 | -0.04(-0.80%) |
Aug 23, 2018 | 4.910 | 5.110 | 4.770 | 4.980 | 124,283 | +0.07(+1.43%) |
Aug 22, 2018 | 4.870 | 4.930 | 4.870 | 4.910 | 18,159 | +0.04(+0.82%) |
Aug 21, 2018 | 4.860 | 4.950 | 4.750 | 4.870 | 132,978 | +0.05(+1.04%) |
Aug 20, 2018 | 4.920 | 4.925 | 4.650 | 4.820 | 145,015 | -0.04(-0.82%) |
Aug 17, 2018 | 4.550 | 4.950 | 4.550 | 4.860 | 107,700 | +0.23(+4.97%) |
Aug 16, 2018 | 4.660 | 4.700 | 4.482 | 4.630 | 243,378 | -0.02(-0.43%) |
Aug 15, 2018 | 4.700 | 4.715 | 4.500 | 4.650 | 191,102 | -0.04(-0.85%) |
Aug 14, 2018 | 4.750 | 4.840 | 4.650 | 4.690 | 179,252 | -0.06(-1.26%) |
Aug 13, 2018 | 4.790 | 4.893 | 4.690 | 4.750 | 145,987 | -0.08(-1.66%) |
Aug 10, 2018 | 4.800 | 4.980 | 4.670 | 4.830 | 155,800 | +0.01(+0.21%) |
Aug 09, 2018 | 4.700 | 4.900 | 4.660 | 4.820 | 90,246 | +0.11(+2.34%) |
Aug 08, 2018 | 4.880 | 5.000 | 4.660 | 4.710 | 204,536 | -0.22(-4.46%) |
Aug 07, 2018 | 5.000 | 5.100 | 4.790 | 4.930 | 223,646 | -0.05(-1.00%) |
Aug 06, 2018 | 4.910 | 5.220 | 4.855 | 4.980 | 111,315 | +0.04(+0.81%) |
Aug 03, 2018 | 4.950 | 5.190 | 4.820 | 4.940 | 199,800 | -0.04(-0.80%) |
Aug 02, 2018 | 4.870 | 5.170 | 4.820 | 4.980 | 143,378 | +0.01(+0.20%) |
Aug 01, 2018 | 4.860 | 5.000 | 4.821 | 4.970 | 128,460 | +0.14(+2.90%) |
Jul 31, 2018 | 4.880 | 4.880 | 4.805 | 4.830 | 49,606 | -0.07(-1.43%) |
Jul 30, 2018 | 4.860 | 5.040 | 4.840 | 4.900 | 68,564 | +0.02(+0.41%) |
Jul 27, 2018 | 5.350 | 5.350 | 4.850 | 4.880 | 218,700 | -0.46(-8.61%) |
Jul 26, 2018 | 5.210 | 5.350 | 5.153 | 5.340 | 92,737 | +0.15(+2.89%) |
Jul 25, 2018 | 5.150 | 5.200 | 5.000 | 5.190 | 45,640 | +0.03(+0.58%) |
Jul 24, 2018 | 5.240 | 5.300 | 5.150 | 5.160 | 86,795 | -0.17(-3.19%) |
Jul 23, 2018 | 5.250 | 5.360 | 5.250 | 5.330 | 177,384 | +0.10(+1.91%) |
Jul 20, 2018 | 5.130 | 5.300 | 5.130 | 5.230 | 51,575 | +0.04(+0.77%) |
Jul 19, 2018 | 5.050 | 5.300 | 5.050 | 5.190 | 112,821 | +0.08(+1.57%) |
Jul 18, 2018 | 5.060 | 5.130 | 5.030 | 5.110 | 95,599 | +0.01(+0.20%) |
Jul 17, 2018 | 5.110 | 5.150 | 5.070 | 5.100 | 127,687 | -0.05(-0.97%) |
Jul 16, 2018 | 5.150 | 5.180 | 5.040 | 5.150 | 76,131 | +0.00(+0.00%) |
Jul 13, 2018 | 5.180 | 5.220 | 5.050 | 5.150 | 86,435 | -0.02(-0.39%) |
Jul 12, 2018 | 5.250 | 5.250 | 5.090 | 5.170 | 62,613 | -0.01(-0.19%) |
Jul 11, 2018 | 5.020 | 5.240 | 5.020 | 5.180 | 207,177 | +0.18(+3.60%) |
Jul 10, 2018 | 5.000 | 5.350 | 4.880 | 5.000 | 536,757 | -0.25(-4.76%) |
Jul 09, 2018 | 5.120 | 5.350 | 4.630 | 5.250 | 787,417 | +0.26(+5.21%) |
Jul 06, 2018 | 4.960 | 5.020 | 4.810 | 4.990 | 326,465 | +0.10(+2.04%) |
Jul 05, 2018 | 4.850 | 4.990 | 4.740 | 4.890 | 141,690 | +0.09(+1.87%) |
Jul 03, 2018 | 4.800 | 4.800 | 4.800 | 0 | +0.22(+4.80%) | |
Jul 02, 2018 | 4.380 | 4.640 | 4.260 | 4.580 | 148,922 | +0.23(+5.29%) |
Jun 29, 2018 | 4.410 | 4.211 | 4.350 | 57,796 | +0.09(+2.11%) | |
Jun 28, 2018 | 4.400 | 4.490 | 4.200 | 4.260 | 72,547 | -0.14(-3.18%) |
Jun 27, 2018 | 4.490 | 4.520 | 4.266 | 4.400 | 128,190 | +0.04(+0.92%) |
Jun 26, 2018 | 3.940 | 4.480 | 3.930 | 4.360 | 470,203 | +0.37(+9.27%) |
Jun 25, 2018 | 4.020 | 4.130 | 3.974 | 3.990 | 22,304 | -0.12(-2.92%) |
Jun 22, 2018 | 4.020 | 4.110 | 3.910 | 4.110 | 53,615 | +0.09(+2.24%) |
Jun 21, 2018 | 3.980 | 4.240 | 3.920 | 4.020 | 115,991 | +0.09(+2.29%) |
Jun 20, 2018 | 3.770 | 4.100 | 3.750 | 3.930 | 87,593 | +0.23(+6.22%) |
Jun 19, 2018 | 3.800 | 3.890 | 3.700 | 3.700 | 21,666 | -0.07(-1.86%) |
Jun 18, 2018 | 3.780 | 3.880 | 3.710 | 3.770 | 17,004 | -0.03(-0.79%) |
Jun 15, 2018 | 3.810 | 3.810 | 3.800 | 40,464 | -0.01(-0.26%) | |
Jun 14, 2018 | 3.840 | 4.010 | 3.780 | 3.810 | 66,541 | +0.10(+2.70%) |
Jun 13, 2018 | 3.900 | 3.950 | 3.680 | 3.710 | 69,432 | -0.07(-1.85%) |
Jun 12, 2018 | 3.960 | 3.960 | 3.750 | 3.780 | 33,135 | -0.18(-4.55%) |
Jun 11, 2018 | 3.840 | 3.970 | 3.680 | 3.960 | 75,953 | +0.15(+3.94%) |
Jun 08, 2018 | 3.830 | 3.930 | 3.780 | 3.810 | 56,158 | -0.02(-0.52%) |
Jun 07, 2018 | 4.000 | 4.020 | 3.790 | 3.830 | 65,403 | -0.16(-4.01%) |
Jun 06, 2018 | 3.990 | 3.990 | 54,392 | -0.20(-4.77%) | ||
Jun 05, 2018 | 4.065 | 4.220 | 4.060 | 4.190 | 57,185 | +0.15(+3.71%) |
Jun 04, 2018 | 4.190 | 4.190 | 4.000 | 4.040 | 34,672 | -0.15(-3.58%) |