Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.110 | 5.110 | 5.110 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.523 | 5.677 | 4.996 | 5.110 | 30,326 | -0.32(-5.97%) |
Aug 29, 2018 | 5.556 | 5.718 | 5.361 | 5.434 | 9,889 | -0.14(-2.47%) |
Aug 28, 2018 | 5.531 | 5.758 | 5.531 | 5.572 | 3,114 | +0.06(+1.03%) |
Aug 27, 2018 | 5.556 | 5.872 | 5.475 | 5.515 | 7,877 | -0.04(-0.73%) |
Aug 24, 2018 | 5.912 | 5.912 | 5.556 | 5.556 | 11,343 | +0.00(+0.00%) |
Aug 23, 2018 | 5.620 | 5.831 | 5.556 | 5.556 | 17,968 | -0.20(-3.52%) |
Aug 22, 2018 | 5.791 | 5.791 | 5.694 | 5.758 | 1,904 | +0.03(+0.57%) |
Aug 21, 2018 | 5.921 | 5.921 | 5.633 | 5.726 | 11,564 | -0.18(-3.02%) |
Aug 20, 2018 | 5.653 | 5.904 | 5.629 | 5.904 | 16,517 | -0.00(-0.07%) |
Aug 17, 2018 | 5.908 | 5.908 | 5.908 | 213 | +0.00(+0.01%) | |
Aug 16, 2018 | 5.793 | 5.921 | 5.793 | 5.908 | 9,588 | +0.07(+1.17%) |
Aug 15, 2018 | 5.839 | 5.921 | 5.685 | 5.839 | 15,266 | +0.04(+0.70%) |
Aug 14, 2018 | 6.083 | 6.156 | 5.475 | 5.799 | 71,271 | -0.23(-3.83%) |
Aug 13, 2018 | 6.083 | 6.164 | 5.548 | 6.030 | 34,751 | -0.08(-1.26%) |
Aug 10, 2018 | 5.288 | 6.229 | 5.272 | 6.107 | 35,386 | +0.79(+14.87%) |
Aug 09, 2018 | 5.199 | 5.458 | 5.199 | 5.316 | 25,255 | +0.04(+0.85%) |
Aug 08, 2018 | 5.134 | 5.385 | 5.110 | 5.272 | 18,859 | +0.17(+3.34%) |
Aug 07, 2018 | 5.045 | 5.150 | 5.045 | 5.101 | 8,222 | +0.03(+0.66%) |
Aug 06, 2018 | 4.933 | 5.149 | 4.933 | 5.068 | 16,758 | +0.02(+0.30%) |
Aug 03, 2018 | 4.874 | 5.150 | 4.866 | 5.053 | 22,317 | +0.09(+1.80%) |
Aug 02, 2018 | 4.906 | 4.971 | 4.888 | 4.964 | 2,992 | +0.10(+2.00%) |
Aug 01, 2018 | 4.939 | 4.939 | 4.850 | 4.866 | 6,083 | +0.00(+0.00%) |
Jul 31, 2018 | 4.866 | 4.866 | 4.866 | 4.866 | 1,236 | -0.01(-0.17%) |
Jul 30, 2018 | 4.874 | 4.899 | 4.872 | 4.874 | 3,507 | +0.00(+0.00%) |
Jul 27, 2018 | 4.972 | 4.980 | 4.866 | 4.874 | 7,644 | -0.11(-2.27%) |
Jul 26, 2018 | 4.905 | 4.987 | 4.866 | 4.987 | 3,168 | +0.09(+1.81%) |
Jul 25, 2018 | 5.021 | 5.021 | 4.899 | 4.899 | 8,055 | -0.13(-2.60%) |
Jul 24, 2018 | 5.020 | 5.094 | 4.907 | 5.030 | 22,503 | +0.04(+0.84%) |
Jul 23, 2018 | 4.882 | 5.272 | 4.858 | 4.988 | 36,856 | -0.08(-1.60%) |
Jul 20, 2018 | 5.069 | 5.158 | 5.012 | 5.069 | 27,244 | -0.06(-1.15%) |
Jul 19, 2018 | 4.964 | 5.402 | 4.964 | 5.128 | 13,895 | +0.20(+3.99%) |
Jul 18, 2018 | 4.907 | 5.187 | 4.907 | 4.931 | 19,388 | +0.02(+0.33%) |
Jul 17, 2018 | 5.362 | 5.515 | 4.802 | 4.915 | 53,869 | -0.61(-11.01%) |
Jul 16, 2018 | 5.645 | 5.735 | 5.466 | 5.523 | 14,741 | -0.24(-4.22%) |
Jul 13, 2018 | 5.807 | 5.921 | 5.766 | 5.766 | 14,645 | -0.07(-1.25%) |
Jul 12, 2018 | 5.967 | 5.839 | 5.839 | 12,932 | -0.11(-1.91%) | |
Jul 11, 2018 | 5.912 | 6.164 | 5.750 | 5.953 | 68,593 | +0.12(+2.09%) |
Jul 10, 2018 | 5.594 | 6.034 | 5.590 | 5.831 | 88,448 | +0.24(+4.35%) |
Jul 09, 2018 | 5.028 | 5.588 | 5.028 | 5.588 | 29,362 | +0.79(+16.58%) |
Jul 06, 2018 | 5.500 | 5.500 | 4.728 | 4.793 | 84,708 | -0.67(-12.31%) |
Jul 05, 2018 | 5.389 | 5.588 | 5.353 | 5.466 | 22,767 | +0.03(+0.60%) |
Jul 03, 2018 | 5.434 | 5.434 | 5.434 | 0 | -0.19(-3.32%) | |
Jul 02, 2018 | 5.848 | 5.888 | 5.523 | 5.620 | 42,722 | -0.36(-6.10%) |
Jun 29, 2018 | 5.969 | 6.054 | 5.921 | 5.985 | 53,992 | +0.05(+0.82%) |
Jun 28, 2018 | 6.083 | 6.164 | 5.758 | 5.937 | 100,923 | +0.41(+7.49%) |
Jun 27, 2018 | 6.440 | 6.440 | 5.483 | 5.523 | 264,380 | -1.34(-19.50%) |
Jun 26, 2018 | 6.764 | 7.040 | 6.530 | 6.861 | 74,235 | +0.10(+1.44%) |
Jun 25, 2018 | 7.007 | 7.097 | 6.610 | 6.764 | 81,172 | -0.29(-4.14%) |
Jun 22, 2018 | 7.153 | 7.251 | 6.894 | 7.056 | 60,502 | -0.04(-0.54%) |
Jun 21, 2018 | 7.445 | 7.542 | 6.902 | 7.094 | 84,984 | -0.45(-5.95%) |
Jun 20, 2018 | 7.705 | 8.021 | 7.510 | 7.543 | 286,624 | +0.00(+0.00%) |
Jun 19, 2018 | 7.299 | 7.948 | 7.218 | 7.543 | 198,439 | +0.24(+3.22%) |
Jun 18, 2018 | 7.007 | 8.427 | 6.894 | 7.307 | 750,769 | +0.26(+3.68%) |
Jun 15, 2018 | 6.326 | 6.367 | 7.048 | 418,767 | +0.72(+11.41%) | |
Jun 14, 2018 | 6.748 | 7.458 | 6.326 | 6.326 | 378,268 | -0.37(-5.57%) |
Jun 13, 2018 | 6.488 | 6.886 | 6.488 | 6.699 | 26,954 | +0.28(+4.29%) |
Jun 12, 2018 | 6.870 | 6.870 | 6.375 | 6.423 | 20,593 | -0.11(-1.61%) |
Jun 11, 2018 | 6.164 | 6.894 | 6.164 | 6.529 | 15,261 | +0.24(+3.74%) |
Jun 08, 2018 | 6.427 | 6.488 | 6.294 | 6.294 | 782 | +0.00(+0.00%) |
Jun 07, 2018 | 6.367 | 6.675 | 6.164 | 6.294 | 22,797 | -0.17(-2.63%) |
Jun 06, 2018 | 6.448 | 6.464 | 6.326 | 6.464 | 1,011 | +0.21(+3.37%) |
Jun 05, 2018 | 6.123 | 6.528 | 6.123 | 6.253 | 16,449 | +0.11(+1.72%) |
Jun 04, 2018 | 6.164 | 6.432 | 6.123 | 6.148 | 10,249 | -0.06(-0.91%) |