Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.674 | 6.674 | 6.674 | 0 | -0.06(-0.91%) | |
Aug 30, 2018 | 6.166 | 6.735 | 6.158 | 6.735 | 19,838 | +0.43(+6.84%) |
Aug 29, 2018 | 6.243 | 6.543 | 6.166 | 6.304 | 18,349 | -0.18(-2.85%) |
Aug 28, 2018 | 6.158 | 6.489 | 6.158 | 6.489 | 6,192 | +0.41(+6.71%) |
Aug 27, 2018 | 6.189 | 6.543 | 6.081 | 6.081 | 13,252 | -0.29(-4.59%) |
Aug 24, 2018 | 6.004 | 6.374 | 5.812 | 6.374 | 20,525 | +0.09(+1.47%) |
Aug 23, 2018 | 6.243 | 6.281 | 5.899 | 6.281 | 15,877 | +0.06(+0.99%) |
Aug 22, 2018 | 6.189 | 6.289 | 6.166 | 6.220 | 4,567 | +0.02(+0.31%) |
Aug 21, 2018 | 5.896 | 6.200 | 5.896 | 6.200 | 27,566 | +0.07(+1.19%) |
Aug 20, 2018 | 5.719 | 6.147 | 5.643 | 6.127 | 14,093 | +0.47(+8.30%) |
Aug 17, 2018 | 5.704 | 5.704 | 5.550 | 5.658 | 11,432 | -0.05(-0.87%) |
Aug 16, 2018 | 5.449 | 5.707 | 5.449 | 5.707 | 2,885 | +0.26(+4.87%) |
Aug 15, 2018 | 5.474 | 5.475 | 5.388 | 5.442 | 5,417 | -0.00(-0.03%) |
Aug 14, 2018 | 5.388 | 5.444 | 5.311 | 5.444 | 17,006 | +0.06(+1.03%) |
Aug 13, 2018 | 5.388 | 5.404 | 5.388 | 5.388 | 6,699 | -0.02(-0.43%) |
Aug 10, 2018 | 5.542 | 5.542 | 5.411 | 5.411 | 2,208 | -0.06(-1.03%) |
Aug 09, 2018 | 5.404 | 5.542 | 5.404 | 5.468 | 5,236 | +0.06(+1.18%) |
Aug 08, 2018 | 5.465 | 5.538 | 5.204 | 5.404 | 35,005 | +0.30(+5.88%) |
Aug 07, 2018 | 5.003 | 5.200 | 4.888 | 5.104 | 19,000 | +0.04(+0.76%) |
Aug 06, 2018 | 5.227 | 5.227 | 4.896 | 5.065 | 2,140 | +0.02(+0.30%) |
Aug 03, 2018 | 5.003 | 5.050 | 4.927 | 5.050 | 1,558 | +0.06(+1.17%) |
Aug 02, 2018 | 4.942 | 5.003 | 4.888 | 4.991 | 6,839 | -0.04(-0.85%) |
Aug 01, 2018 | 4.996 | 5.034 | 4.896 | 5.034 | 4,849 | +0.08(+1.61%) |
Jul 31, 2018 | 4.896 | 4.965 | 4.888 | 4.954 | 8,011 | +0.02(+0.41%) |
Jul 30, 2018 | 4.988 | 4.988 | 4.834 | 4.934 | 3,190 | +0.05(+0.94%) |
Jul 27, 2018 | 4.950 | 5.042 | 4.796 | 4.888 | 12,471 | -0.15(-3.05%) |
Jul 26, 2018 | 5.003 | 5.084 | 4.948 | 5.042 | 28,617 | -0.00(-0.00%) |
Jul 25, 2018 | 5.011 | 5.157 | 4.934 | 5.042 | 12,030 | -0.12(-2.38%) |
Jul 24, 2018 | 5.184 | 5.296 | 5.042 | 5.165 | 4,830 | +0.12(+2.29%) |
Jul 23, 2018 | 5.142 | 5.273 | 5.027 | 5.050 | 2,556 | -0.01(-0.15%) |
Jul 20, 2018 | 4.774 | 5.073 | 4.774 | 5.057 | 8,705 | +0.00(+0.00%) |
Jul 19, 2018 | 5.149 | 5.149 | 4.965 | 5.057 | 8,053 | +0.09(+1.86%) |
Jul 18, 2018 | 4.773 | 4.965 | 4.773 | 4.965 | 2,444 | -0.04(-0.77%) |
Jul 17, 2018 | 5.019 | 5.157 | 5.003 | 5.003 | 7,997 | +0.32(+6.82%) |
Jul 16, 2018 | 5.250 | 5.250 | 4.684 | 4.684 | 21,440 | -0.45(-8.78%) |
Jul 13, 2018 | 5.064 | 5.165 | 5.024 | 5.135 | 7,172 | -0.10(-1.91%) |
Jul 12, 2018 | 5.481 | 5.181 | 5.234 | 7,780 | -0.15(-2.70%) | |
Jul 11, 2018 | 5.219 | 5.380 | 5.196 | 5.380 | 10,818 | +0.24(+4.63%) |
Jul 10, 2018 | 5.281 | 5.281 | 5.104 | 5.142 | 7,778 | -0.03(-0.66%) |
Jul 09, 2018 | 5.758 | 5.800 | 5.104 | 5.176 | 36,495 | -0.60(-10.34%) |
Jul 06, 2018 | 5.881 | 5.881 | 5.773 | 5.773 | 643 | -0.12(-2.02%) |
Jul 05, 2018 | 5.908 | 5.935 | 5.889 | 5.893 | 4,652 | +0.13(+2.34%) |
Jul 03, 2018 | 5.758 | 5.758 | 5.758 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 5.811 | 5.811 | 5.733 | 5.758 | 2,307 | -0.00(-0.00%) |
Jun 29, 2018 | 5.705 | 5.758 | 5.705 | 5.758 | 3,169 | +0.08(+1.33%) |
Jun 28, 2018 | 5.712 | 5.778 | 5.682 | 5.682 | 18,069 | -0.01(-0.13%) |
Jun 27, 2018 | 5.682 | 5.800 | 5.682 | 5.690 | 8,976 | +0.12(+2.18%) |
Jun 26, 2018 | 5.834 | 5.834 | 5.546 | 5.568 | 12,794 | -0.27(-4.67%) |
Jun 25, 2018 | 5.985 | 6.061 | 5.742 | 5.841 | 4,984 | -0.22(-3.63%) |
Jun 22, 2018 | 5.765 | 6.061 | 5.523 | 6.061 | 15,096 | +0.31(+5.40%) |
Jun 21, 2018 | 6.000 | 6.000 | 5.682 | 5.750 | 16,101 | -0.29(-4.73%) |
Jun 20, 2018 | 5.909 | 6.045 | 5.909 | 6.036 | 9,193 | +0.09(+1.48%) |
Jun 19, 2018 | 5.932 | 6.038 | 5.917 | 5.947 | 8,967 | -0.08(-1.26%) |
Jun 18, 2018 | 6.000 | 6.023 | 5.917 | 6.023 | 16,437 | +0.04(+0.63%) |
Jun 15, 2018 | 6.000 | 5.765 | 5.985 | 18,147 | +0.22(+3.81%) | |
Jun 14, 2018 | 6.008 | 6.121 | 5.644 | 5.765 | 49,688 | -0.30(-4.99%) |
Jun 13, 2018 | 5.561 | 6.068 | 5.561 | 6.068 | 5,328 | +0.42(+7.37%) |
Jun 12, 2018 | 5.531 | 5.667 | 5.531 | 5.652 | 7,003 | -0.02(-0.27%) |
Jun 11, 2018 | 5.409 | 5.667 | 5.398 | 5.667 | 22,657 | +0.27(+4.96%) |
Jun 08, 2018 | 5.485 | 5.489 | 5.328 | 5.399 | 3,735 | -0.09(-1.56%) |
Jun 07, 2018 | 5.114 | 5.486 | 5.114 | 5.485 | 46,823 | +0.36(+7.10%) |
Jun 06, 2018 | 5.265 | 5.265 | 5.121 | 5.121 | 16,120 | -0.14(-2.59%) |
Jun 05, 2018 | 5.265 | 5.265 | 5.186 | 5.258 | 4,095 | -0.01(-0.14%) |
Jun 04, 2018 | 5.265 | 5.265 | 5.186 | 5.265 | 10,009 | +0.03(+0.58%) |