Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.170 | 2.170 | 2.170 | 0 | +0.05(+2.36%) | |
Aug 30, 2018 | 2.350 | 2.440 | 2.020 | 2.120 | 906,470 | -0.30(-12.40%) |
Aug 29, 2018 | 2.620 | 3.090 | 2.280 | 2.420 | 2,632,600 | -0.17(-6.56%) |
Aug 28, 2018 | 1.960 | 3.370 | 1.700 | 2.590 | 14,148,880 | +0.58(+28.86%) |
Aug 27, 2018 | 0.8500 | 2.660 | 0.8200 | 2.010 | 10,365,160 | -4.71(-70.09%) |
Aug 24, 2018 | 6.620 | 6.760 | 6.550 | 6.720 | 135,500 | +0.20(+3.07%) |
Aug 23, 2018 | 6.460 | 6.550 | 6.442 | 6.520 | 90,998 | +0.06(+0.93%) |
Aug 22, 2018 | 6.430 | 6.510 | 6.360 | 6.460 | 147,729 | +0.07(+1.10%) |
Aug 21, 2018 | 6.350 | 6.550 | 6.310 | 6.390 | 261,627 | +0.03(+0.55%) |
Aug 20, 2018 | 6.590 | 6.590 | 6.260 | 6.355 | 97,037 | -0.12(-1.93%) |
Aug 17, 2018 | 6.260 | 6.600 | 6.260 | 6.480 | 463,000 | -0.39(-5.68%) |
Aug 16, 2018 | 6.750 | 6.870 | 6.750 | 6.870 | 131,516 | +0.17(+2.54%) |
Aug 15, 2018 | 6.790 | 6.790 | 6.550 | 6.700 | 38,990 | +0.05(+0.75%) |
Aug 14, 2018 | 6.290 | 6.800 | 6.235 | 6.650 | 120,695 | +0.50(+8.13%) |
Aug 13, 2018 | 5.990 | 6.260 | 5.990 | 6.150 | 326,135 | +0.16(+2.67%) |
Aug 10, 2018 | 5.990 | 5.990 | 5.920 | 5.990 | 135,600 | +0.10(+1.70%) |
Aug 09, 2018 | 5.900 | 5.990 | 5.840 | 5.890 | 225,853 | +0.09(+1.55%) |
Aug 08, 2018 | 5.700 | 6.150 | 5.660 | 5.800 | 266,101 | +1.27(+28.04%) |
Aug 07, 2018 | 4.440 | 4.536 | 4.200 | 4.530 | 19,219 | +0.30(+7.09%) |
Aug 06, 2018 | 4.600 | 4.600 | 4.230 | 4.230 | 1,171 | -0.32(-7.03%) |
Aug 03, 2018 | 4.490 | 4.550 | 4.490 | 4.550 | 1,100 | +0.05(+1.11%) |
Aug 02, 2018 | 4.503 | 4.600 | 4.500 | 4.500 | 2,337 | +0.00(+0.00%) |
Aug 01, 2018 | 4.500 | 4.646 | 4.500 | 4.500 | 2,474 | +0.04(+0.86%) |
Jul 31, 2018 | 4.350 | 4.640 | 4.350 | 4.462 | 1,751 | +0.11(+2.57%) |
Jul 30, 2018 | 4.270 | 4.350 | 4.270 | 4.350 | 2,163 | -0.17(-3.76%) |
Jul 27, 2018 | 4.380 | 4.520 | 4.380 | 4.520 | 1,500 | +0.14(+3.19%) |
Jul 26, 2018 | 4.400 | 4.400 | 4.295 | 4.380 | 9,426 | -0.27(-5.80%) |
Jul 25, 2018 | 4.650 | 4.650 | 4.650 | 4.650 | 327 | +0.41(+9.72%) |
Jul 24, 2018 | 4.246 | 4.450 | 4.238 | 4.238 | 3,955 | +0.02(+0.43%) |
Jul 23, 2018 | 4.240 | 4.240 | 4.210 | 4.220 | 1,577 | +0.01(+0.24%) |
Jul 20, 2018 | 4.360 | 4.360 | 4.210 | 4.210 | 8,044 | -0.24(-5.39%) |
Jul 19, 2018 | 4.600 | 4.600 | 4.450 | 4.450 | 3,788 | -0.20(-4.30%) |
Jul 18, 2018 | 4.633 | 4.650 | 4.633 | 4.650 | 321 | -0.13(-2.72%) |
Jul 17, 2018 | 4.610 | 4.821 | 4.610 | 4.780 | 4,647 | +0.18(+3.91%) |
Jul 16, 2018 | 4.600 | 4.600 | 4.250 | 4.600 | 6,409 | +0.10(+2.22%) |
Jul 13, 2018 | 4.500 | 4.500 | 4.500 | 4.500 | 270 | +0.14(+3.21%) |
Jul 12, 2018 | 4.370 | 4.974 | 4.350 | 4.360 | 6,360 | -0.33(-7.06%) |
Jul 11, 2018 | 4.787 | 4.840 | 4.230 | 4.691 | 7,909 | +0.39(+9.10%) |
Jul 10, 2018 | 4.090 | 4.500 | 4.060 | 4.300 | 4,237 | -0.10(-2.18%) |
Jul 09, 2018 | 4.110 | 4.410 | 4.070 | 4.396 | 3,781 | +0.32(+7.72%) |
Jul 06, 2018 | 4.350 | 4.400 | 4.060 | 4.081 | 5,647 | -0.18(-4.21%) |
Jul 05, 2018 | 4.480 | 4.570 | 4.100 | 4.260 | 19,766 | -0.02(-0.47%) |
Jul 03, 2018 | 4.280 | 4.280 | 4.280 | 0 | +0.05(+1.18%) | |
Jul 02, 2018 | 4.090 | 4.450 | 4.060 | 4.230 | 2,857 | +0.04(+0.95%) |
Jun 29, 2018 | 4.940 | 5.100 | 4.020 | 4.190 | 12,624 | -0.82(-16.29%) |
Jun 28, 2018 | 4.980 | 5.005 | 4.960 | 5.005 | 1,586 | -0.11(-2.24%) |
Jun 27, 2018 | 5.150 | 5.180 | 4.970 | 5.120 | 3,705 | +0.20(+4.07%) |
Jun 26, 2018 | 4.920 | 4.920 | 4.920 | 4.920 | 661 | -0.19(-3.72%) |
Jun 25, 2018 | 4.950 | 5.110 | 4.950 | 5.110 | 10,646 | -0.08(-1.54%) |
Jun 22, 2018 | 4.830 | 5.190 | 4.820 | 5.190 | 3,480 | +0.34(+7.01%) |
Jun 21, 2018 | 5.200 | 5.200 | 4.661 | 4.850 | 17,897 | -0.44(-8.32%) |
Jun 18, 2018 | 5.290 | 5.290 | 5.290 | 12 | +0.18(+3.52%) | |
Jun 15, 2018 | 5.110 | 5.110 | 5.110 | 5.110 | 223 | +0.00(+0.00%) |
Jun 14, 2018 | 5.110 | 5.110 | 5.110 | 5.110 | 183 | -0.02(-0.39%) |
Jun 12, 2018 | 5.130 | 5.130 | 5.130 | 114 | +0.01(+0.20%) | |
Jun 11, 2018 | 5.120 | 5.120 | 5.120 | 5.120 | 275 | -0.09(-1.82%) |
Jun 08, 2018 | 5.215 | 5.215 | 5.215 | 5.215 | 1,362 | -0.06(-1.18%) |
Jun 07, 2018 | 5.279 | 5.280 | 5.149 | 5.277 | 12,345 | +0.15(+2.87%) |
Jun 06, 2018 | 5.270 | 5.280 | 5.130 | 5.130 | 2,190 | -0.09(-1.71%) |
Jun 05, 2018 | 5.270 | 5.270 | 5.110 | 5.219 | 585 | -0.06(-1.11%) |
Jun 04, 2018 | 5.080 | 5.278 | 5.080 | 5.278 | 9,696 | +0.13(+2.49%) |