Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.821 | 6.821 | 6.821 | 0 | -0.06(-0.91%) | |
Aug 30, 2018 | 6.301 | 6.884 | 6.294 | 6.884 | 19,411 | +0.44(+6.84%) |
Aug 29, 2018 | 6.380 | 6.687 | 6.302 | 6.443 | 17,954 | -0.19(-2.85%) |
Aug 28, 2018 | 6.294 | 6.632 | 6.294 | 6.632 | 6,059 | +0.42(+6.71%) |
Aug 27, 2018 | 6.325 | 6.687 | 6.215 | 6.215 | 12,966 | -0.30(-4.59%) |
Aug 24, 2018 | 6.136 | 6.514 | 5.940 | 6.514 | 20,083 | +0.09(+1.47%) |
Aug 23, 2018 | 6.380 | 6.420 | 6.029 | 6.420 | 15,535 | +0.06(+0.99%) |
Aug 22, 2018 | 6.325 | 6.427 | 6.301 | 6.357 | 4,469 | +0.02(+0.31%) |
Aug 21, 2018 | 6.026 | 6.337 | 6.026 | 6.337 | 26,973 | +0.07(+1.19%) |
Aug 20, 2018 | 5.845 | 6.282 | 5.767 | 6.262 | 13,790 | +0.48(+8.30%) |
Aug 17, 2018 | 5.829 | 5.829 | 5.672 | 5.782 | 11,185 | -0.05(-0.87%) |
Aug 16, 2018 | 5.569 | 5.833 | 5.569 | 5.833 | 2,823 | +0.27(+4.87%) |
Aug 15, 2018 | 5.594 | 5.595 | 5.507 | 5.562 | 5,300 | -0.00(-0.03%) |
Aug 14, 2018 | 5.507 | 5.564 | 5.428 | 5.564 | 16,640 | +0.06(+1.03%) |
Aug 13, 2018 | 5.507 | 5.523 | 5.507 | 5.507 | 6,555 | -0.02(-0.43%) |
Aug 10, 2018 | 5.664 | 5.664 | 5.531 | 5.531 | 2,160 | -0.06(-1.03%) |
Aug 09, 2018 | 5.523 | 5.664 | 5.523 | 5.588 | 5,123 | +0.07(+1.18%) |
Aug 08, 2018 | 5.586 | 5.660 | 5.318 | 5.523 | 34,251 | +0.31(+5.88%) |
Aug 07, 2018 | 5.114 | 5.315 | 4.996 | 5.216 | 18,591 | +0.04(+0.76%) |
Aug 06, 2018 | 5.342 | 5.342 | 5.004 | 5.177 | 2,094 | +0.02(+0.30%) |
Aug 03, 2018 | 5.114 | 5.161 | 5.035 | 5.161 | 1,525 | +0.06(+1.17%) |
Aug 02, 2018 | 5.051 | 5.114 | 4.996 | 5.101 | 6,692 | -0.04(-0.85%) |
Aug 01, 2018 | 5.106 | 5.145 | 5.003 | 5.145 | 4,745 | +0.08(+1.61%) |
Jul 31, 2018 | 5.003 | 5.074 | 4.996 | 5.063 | 7,839 | +0.02(+0.41%) |
Jul 30, 2018 | 5.098 | 5.098 | 4.941 | 5.043 | 3,121 | +0.05(+0.94%) |
Jul 27, 2018 | 5.059 | 5.153 | 4.901 | 4.996 | 12,202 | -0.16(-3.05%) |
Jul 26, 2018 | 5.114 | 5.196 | 5.057 | 5.153 | 28,001 | -0.00(-0.00%) |
Jul 25, 2018 | 5.121 | 5.271 | 5.043 | 5.153 | 11,771 | -0.13(-2.38%) |
Jul 24, 2018 | 5.298 | 5.413 | 5.153 | 5.279 | 4,726 | +0.12(+2.29%) |
Jul 23, 2018 | 5.255 | 5.389 | 5.137 | 5.161 | 2,501 | -0.01(-0.15%) |
Jul 20, 2018 | 4.879 | 5.184 | 4.879 | 5.169 | 8,517 | +0.00(+0.00%) |
Jul 19, 2018 | 5.263 | 5.263 | 5.074 | 5.169 | 7,879 | +0.09(+1.86%) |
Jul 18, 2018 | 4.878 | 5.074 | 4.878 | 5.074 | 2,392 | -0.04(-0.77%) |
Jul 17, 2018 | 5.129 | 5.271 | 5.114 | 5.114 | 7,825 | +0.33(+6.82%) |
Jul 16, 2018 | 5.365 | 5.365 | 4.787 | 4.787 | 20,978 | -0.46(-8.78%) |
Jul 13, 2018 | 5.175 | 5.279 | 5.134 | 5.248 | 7,017 | -0.10(-1.91%) |
Jul 12, 2018 | 5.601 | 5.295 | 5.350 | 7,612 | -0.15(-2.70%) | |
Jul 11, 2018 | 5.334 | 5.498 | 5.310 | 5.498 | 10,585 | +0.24(+4.63%) |
Jul 10, 2018 | 5.397 | 5.397 | 5.216 | 5.255 | 7,611 | -0.04(-0.66%) |
Jul 09, 2018 | 5.885 | 5.927 | 5.216 | 5.290 | 35,709 | -0.61(-10.34%) |
Jul 06, 2018 | 6.010 | 6.010 | 5.900 | 5.900 | 629 | -0.12(-2.02%) |
Jul 05, 2018 | 6.038 | 6.065 | 6.019 | 6.022 | 4,551 | +0.14(+2.34%) |
Jul 03, 2018 | 5.885 | 5.885 | 5.885 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 5.939 | 5.939 | 5.859 | 5.885 | 2,257 | -0.00(-0.00%) |
Jun 29, 2018 | 5.830 | 5.885 | 5.830 | 5.885 | 3,100 | +0.08(+1.33%) |
Jun 28, 2018 | 5.838 | 5.905 | 5.807 | 5.807 | 17,680 | -0.01(-0.13%) |
Jun 27, 2018 | 5.807 | 5.928 | 5.807 | 5.815 | 8,783 | +0.12(+2.18%) |
Jun 26, 2018 | 5.962 | 5.962 | 5.668 | 5.691 | 12,518 | -0.28(-4.67%) |
Jun 25, 2018 | 6.117 | 6.194 | 5.869 | 5.970 | 4,876 | -0.22(-3.62%) |
Jun 22, 2018 | 5.892 | 6.194 | 5.645 | 6.194 | 14,771 | +0.32(+5.40%) |
Jun 21, 2018 | 6.132 | 6.132 | 5.807 | 5.877 | 15,755 | -0.29(-4.73%) |
Jun 20, 2018 | 6.039 | 6.178 | 6.039 | 6.168 | 8,995 | +0.09(+1.48%) |
Jun 19, 2018 | 6.063 | 6.171 | 6.047 | 6.078 | 8,774 | -0.08(-1.26%) |
Jun 18, 2018 | 6.132 | 6.156 | 6.047 | 6.156 | 16,083 | +0.04(+0.63%) |
Jun 15, 2018 | 6.132 | 5.892 | 6.117 | 17,757 | +0.22(+3.81%) | |
Jun 14, 2018 | 6.140 | 6.255 | 5.768 | 5.892 | 48,619 | -0.31(-4.99%) |
Jun 13, 2018 | 5.683 | 6.202 | 5.683 | 6.202 | 5,213 | +0.43(+7.37%) |
Jun 12, 2018 | 5.652 | 5.792 | 5.652 | 5.776 | 6,852 | -0.02(-0.27%) |
Jun 11, 2018 | 5.528 | 5.792 | 5.517 | 5.792 | 22,170 | +0.27(+4.96%) |
Jun 08, 2018 | 5.606 | 5.610 | 5.445 | 5.518 | 3,655 | -0.09(-1.56%) |
Jun 07, 2018 | 5.226 | 5.606 | 5.226 | 5.606 | 45,815 | +0.37(+7.10%) |
Jun 06, 2018 | 5.381 | 5.381 | 5.234 | 5.234 | 15,773 | -0.14(-2.60%) |
Jun 05, 2018 | 5.381 | 5.381 | 5.300 | 5.374 | 4,007 | -0.01(-0.14%) |
Jun 04, 2018 | 5.381 | 5.381 | 5.300 | 5.381 | 9,793 | +0.03(+0.58%) |