Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.420 | 3.420 | 3.420 | 0 | +0.12(+3.64%) | |
Aug 30, 2018 | 3.400 | 3.440 | 3.221 | 3.300 | 25,081 | -0.16(-4.62%) |
Aug 29, 2018 | 3.630 | 3.630 | 3.223 | 3.460 | 27,847 | +0.11(+3.28%) |
Aug 28, 2018 | 3.240 | 3.600 | 3.140 | 3.350 | 106,003 | +0.14(+4.36%) |
Aug 27, 2018 | 2.970 | 3.340 | 2.958 | 3.210 | 68,770 | +0.12(+3.88%) |
Aug 24, 2018 | 3.070 | 3.450 | 3.060 | 3.090 | 82,000 | +0.06(+1.98%) |
Aug 23, 2018 | 3.270 | 3.270 | 2.940 | 3.030 | 49,238 | -0.22(-6.77%) |
Aug 22, 2018 | 3.180 | 3.310 | 3.180 | 3.250 | 15,574 | +0.05(+1.56%) |
Aug 21, 2018 | 3.350 | 3.350 | 3.116 | 3.200 | 25,924 | -0.17(-5.04%) |
Aug 20, 2018 | 3.130 | 3.370 | 3.100 | 3.370 | 14,107 | +0.22(+6.98%) |
Aug 17, 2018 | 3.440 | 3.760 | 3.105 | 3.150 | 69,200 | -0.34(-9.74%) |
Aug 16, 2018 | 3.450 | 3.690 | 3.360 | 3.490 | 12,373 | +0.04(+1.16%) |
Aug 15, 2018 | 3.320 | 3.580 | 3.250 | 3.450 | 43,917 | +0.09(+2.68%) |
Aug 14, 2018 | 3.740 | 3.740 | 3.250 | 3.360 | 124,176 | -0.44(-11.58%) |
Aug 13, 2018 | 2.920 | 3.800 | 2.690 | 3.800 | 157,662 | +0.86(+29.25%) |
Aug 10, 2018 | 2.900 | 2.960 | 2.720 | 2.940 | 49,000 | +0.04(+1.38%) |
Aug 09, 2018 | 3.240 | 3.240 | 2.660 | 2.900 | 249,683 | -0.40(-12.12%) |
Aug 08, 2018 | 3.490 | 3.900 | 3.090 | 3.300 | 869,572 | -0.81(-19.71%) |
Aug 07, 2018 | 2.550 | 4.740 | 2.510 | 4.110 | 6,987,037 | +1.71(+71.25%) |
Aug 06, 2018 | 2.220 | 2.400 | 2.220 | 2.400 | 41,540 | +0.20(+9.09%) |
Aug 03, 2018 | 2.470 | 2.530 | 2.160 | 2.200 | 70,600 | -0.30(-12.00%) |
Aug 02, 2018 | 2.510 | 2.570 | 2.300 | 2.500 | 16,436 | -0.01(-0.40%) |
Aug 01, 2018 | 2.620 | 2.620 | 2.372 | 2.510 | 8,124 | -0.09(-3.46%) |
Jul 31, 2018 | 2.550 | 2.800 | 2.192 | 2.600 | 82,474 | +0.00(+0.00%) |
Jul 30, 2018 | 3.960 | 4.000 | 1.690 | 2.600 | 466,971 | -1.35(-34.18%) |
Jul 27, 2018 | 3.940 | 4.100 | 3.940 | 3.950 | 5,400 | -0.09(-2.30%) |
Jul 26, 2018 | 3.910 | 4.089 | 3.910 | 4.043 | 5,429 | +0.09(+2.35%) |
Jul 25, 2018 | 3.880 | 4.000 | 3.880 | 3.950 | 7,946 | -0.04(-1.00%) |
Jul 24, 2018 | 4.110 | 4.110 | 3.950 | 3.990 | 9,322 | +0.06(+1.57%) |
Jul 23, 2018 | 4.030 | 4.030 | 3.830 | 3.929 | 7,699 | -0.24(-5.77%) |
Jul 20, 2018 | 4.000 | 4.190 | 4.000 | 4.169 | 11,454 | +0.15(+3.71%) |
Jul 19, 2018 | 4.008 | 4.280 | 4.008 | 4.020 | 6,096 | -0.27(-6.28%) |
Jul 18, 2018 | 4.050 | 4.390 | 3.990 | 4.289 | 17,414 | +0.09(+2.13%) |
Jul 17, 2018 | 4.500 | 4.500 | 4.000 | 4.200 | 17,593 | -0.40(-8.70%) |
Jul 16, 2018 | 4.900 | 4.900 | 3.840 | 4.600 | 25,774 | -0.46(-9.15%) |
Jul 13, 2018 | 5.000 | 5.119 | 4.620 | 5.064 | 12,959 | +0.05(+1.07%) |
Jul 12, 2018 | 5.050 | 5.074 | 4.720 | 5.010 | 16,652 | -0.22(-4.21%) |
Jul 11, 2018 | 4.975 | 5.230 | 4.970 | 5.230 | 6,914 | +0.17(+3.36%) |
Jul 10, 2018 | 5.290 | 5.300 | 4.970 | 5.060 | 6,080 | -0.12(-2.39%) |
Jul 09, 2018 | 5.274 | 5.274 | 5.184 | 5.184 | 583 | -0.16(-2.93%) |
Jul 06, 2018 | 5.350 | 5.780 | 5.240 | 5.340 | 11,465 | +0.28(+5.54%) |
Jul 05, 2018 | 5.280 | 5.430 | 4.888 | 5.060 | 10,149 | -0.12(-2.32%) |
Jul 03, 2018 | 5.180 | 5.180 | 5.180 | 0 | -0.06(-1.15%) | |
Jul 02, 2018 | 5.050 | 5.050 | 4.560 | 5.240 | 10,148 | +0.04(+0.77%) |
Jun 29, 2018 | 5.171 | 5.440 | 5.020 | 5.200 | 25,202 | -0.30(-5.46%) |
Jun 28, 2018 | 5.530 | 5.530 | 5.500 | 5.500 | 3,667 | +0.00(+0.00%) |
Jun 27, 2018 | 5.360 | 5.500 | 5.340 | 5.500 | 825 | -0.05(-0.90%) |
Jun 26, 2018 | 5.850 | 5.850 | 5.417 | 5.550 | 24,708 | -0.28(-4.80%) |
Jun 25, 2018 | 5.800 | 5.830 | 5.486 | 5.830 | 13,768 | +0.02(+0.34%) |
Jun 22, 2018 | 5.450 | 5.840 | 5.227 | 5.810 | 10,848 | +0.25(+4.52%) |
Jun 21, 2018 | 5.637 | 5.500 | 5.559 | 8,126 | -0.11(-1.97%) | |
Jun 20, 2018 | 5.580 | 5.720 | 5.580 | 5.670 | 4,968 | +0.13(+2.35%) |
Jun 19, 2018 | 5.590 | 5.760 | 5.540 | 5.540 | 7,097 | -0.02(-0.36%) |
Jun 18, 2018 | 5.770 | 5.980 | 5.560 | 5.560 | 5,570 | -0.27(-4.63%) |
Jun 15, 2018 | 5.522 | 5.949 | 5.522 | 5.830 | 6,707 | +0.04(+0.69%) |
Jun 14, 2018 | 5.780 | 5.790 | 5.597 | 5.790 | 1,623 | +0.05(+0.87%) |
Jun 13, 2018 | 5.570 | 5.972 | 5.370 | 5.740 | 10,425 | +0.04(+0.70%) |
Jun 12, 2018 | 5.880 | 5.920 | 5.359 | 5.700 | 13,008 | -0.18(-3.09%) |
Jun 11, 2018 | 5.896 | 6.080 | 5.720 | 5.882 | 20,737 | +0.16(+2.83%) |
Jun 08, 2018 | 5.640 | 6.060 | 5.640 | 5.720 | 24,086 | +0.09(+1.60%) |
Jun 07, 2018 | 6.060 | 6.060 | 5.630 | 5.630 | 14,614 | -0.32(-5.38%) |
Jun 06, 2018 | 6.210 | 6.229 | 5.941 | 5.950 | 9,271 | -0.22(-3.57%) |
Jun 05, 2018 | 6.170 | 6.209 | 6.010 | 6.170 | 8,789 | -0.01(-0.21%) |
Jun 04, 2018 | 5.993 | 6.241 | 5.980 | 6.183 | 3,688 | +0.01(+0.21%) |