Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.280 | 5.280 | 5.280 | 0 | -0.03(-0.56%) | |
Aug 30, 2018 | 5.260 | 5.420 | 5.250 | 5.310 | 215,762 | +0.02(+0.38%) |
Aug 29, 2018 | 4.970 | 5.385 | 4.970 | 5.290 | 239,875 | +0.29(+5.80%) |
Aug 28, 2018 | 5.080 | 5.280 | 4.970 | 5.000 | 142,076 | -0.11(-2.15%) |
Aug 27, 2018 | 5.130 | 5.290 | 4.980 | 5.110 | 220,643 | +0.02(+0.39%) |
Aug 24, 2018 | 4.650 | 5.180 | 4.650 | 5.090 | 126,600 | -0.07(-1.36%) |
Aug 23, 2018 | 4.990 | 5.180 | 4.990 | 5.160 | 130,317 | +0.14(+2.79%) |
Aug 22, 2018 | 4.710 | 5.090 | 4.710 | 5.020 | 83,083 | +0.33(+7.04%) |
Aug 21, 2018 | 4.700 | 4.787 | 4.540 | 4.690 | 109,191 | -0.03(-0.64%) |
Aug 20, 2018 | 4.750 | 4.840 | 4.690 | 4.720 | 42,006 | -0.03(-0.63%) |
Aug 17, 2018 | 4.700 | 4.870 | 4.660 | 4.750 | 90,300 | -0.06(-1.25%) |
Aug 16, 2018 | 4.670 | 4.860 | 4.670 | 4.810 | 125,546 | +0.11(+2.34%) |
Aug 15, 2018 | 4.570 | 4.730 | 4.468 | 4.700 | 99,311 | +0.13(+2.84%) |
Aug 14, 2018 | 4.840 | 4.860 | 4.400 | 4.570 | 225,388 | -0.28(-5.77%) |
Aug 13, 2018 | 4.890 | 5.000 | 4.810 | 4.850 | 83,107 | -0.05(-1.02%) |
Aug 10, 2018 | 4.880 | 5.000 | 4.830 | 4.900 | 220,000 | -0.04(-0.81%) |
Aug 09, 2018 | 4.650 | 5.190 | 4.650 | 4.940 | 203,246 | -0.04(-0.80%) |
Aug 08, 2018 | 5.050 | 5.225 | 4.864 | 4.980 | 122,627 | -0.10(-1.97%) |
Aug 07, 2018 | 5.080 | 5.240 | 4.970 | 5.080 | 92,570 | -0.02(-0.39%) |
Aug 06, 2018 | 4.890 | 5.190 | 4.780 | 5.100 | 79,866 | +0.20(+4.08%) |
Aug 03, 2018 | 5.060 | 5.060 | 4.760 | 4.900 | 129,400 | -0.14(-2.78%) |
Aug 02, 2018 | 4.990 | 5.060 | 4.730 | 5.040 | 115,933 | +0.02(+0.40%) |
Aug 01, 2018 | 5.130 | 5.210 | 4.920 | 5.020 | 124,558 | -0.10(-1.95%) |
Jul 31, 2018 | 5.100 | 5.240 | 5.030 | 5.120 | 221,346 | +0.07(+1.39%) |
Jul 30, 2018 | 5.170 | 5.290 | 5.050 | 5.050 | 76,723 | -0.12(-2.32%) |
Jul 27, 2018 | 5.490 | 5.490 | 5.130 | 5.170 | 96,000 | -0.31(-5.66%) |
Jul 26, 2018 | 5.500 | 5.670 | 5.260 | 5.480 | 66,926 | +0.00(+0.00%) |
Jul 25, 2018 | 5.380 | 5.660 | 5.380 | 5.480 | 61,450 | +0.01(+0.18%) |
Jul 24, 2018 | 5.620 | 5.650 | 5.400 | 5.470 | 44,990 | -0.07(-1.26%) |
Jul 23, 2018 | 5.610 | 5.770 | 5.510 | 5.540 | 67,409 | -0.10(-1.77%) |
Jul 20, 2018 | 5.580 | 5.690 | 5.530 | 5.640 | 50,575 | +0.05(+0.89%) |
Jul 19, 2018 | 5.430 | 5.710 | 5.430 | 5.590 | 183,935 | +0.15(+2.76%) |
Jul 18, 2018 | 5.360 | 5.699 | 5.191 | 5.440 | 289,807 | +0.09(+1.68%) |
Jul 17, 2018 | 5.230 | 5.619 | 5.170 | 5.350 | 353,048 | +0.13(+2.49%) |
Jul 16, 2018 | 5.350 | 5.610 | 5.000 | 5.220 | 208,820 | -0.13(-2.43%) |
Jul 13, 2018 | 5.820 | 5.820 | 5.330 | 5.350 | 280,331 | -0.51(-8.70%) |
Jul 12, 2018 | 5.770 | 5.890 | 5.500 | 5.860 | 321,059 | +0.16(+2.81%) |
Jul 11, 2018 | 5.460 | 5.730 | 5.400 | 5.700 | 174,817 | +0.21(+3.83%) |
Jul 10, 2018 | 5.520 | 5.590 | 5.460 | 5.490 | 86,662 | -0.03(-0.54%) |
Jul 09, 2018 | 5.620 | 5.620 | 5.410 | 5.520 | 69,084 | +0.00(+0.00%) |
Jul 06, 2018 | 5.570 | 5.600 | 5.440 | 5.520 | 79,003 | -0.02(-0.36%) |
Jul 05, 2018 | 5.660 | 5.660 | 5.455 | 5.540 | 63,356 | +0.04(+0.73%) |
Jul 03, 2018 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 5.350 | 5.550 | 5.290 | 5.500 | 78,707 | +0.09(+1.66%) |
Jun 29, 2018 | 5.480 | 5.080 | 5.410 | 104,239 | +0.37(+7.34%) | |
Jun 28, 2018 | 5.140 | 5.170 | 5.000 | 5.040 | 182,924 | -0.10(-1.95%) |
Jun 27, 2018 | 5.410 | 5.489 | 5.120 | 5.140 | 115,758 | -0.26(-4.81%) |
Jun 26, 2018 | 5.220 | 5.520 | 5.220 | 5.400 | 172,224 | +0.18(+3.45%) |
Jun 25, 2018 | 5.490 | 5.540 | 5.150 | 5.220 | 117,277 | -0.28(-5.09%) |
Jun 22, 2018 | 5.380 | 5.550 | 5.010 | 5.500 | 2,197,021 | +0.20(+3.77%) |
Jun 21, 2018 | 5.220 | 5.350 | 5.010 | 5.300 | 331,674 | +0.04(+0.76%) |
Jun 20, 2018 | 5.650 | 5.650 | 5.190 | 5.260 | 326,333 | -0.34(-6.07%) |
Jun 19, 2018 | 5.360 | 5.680 | 5.360 | 5.600 | 184,199 | +0.16(+2.94%) |
Jun 18, 2018 | 5.260 | 5.670 | 5.260 | 5.440 | 205,387 | +0.04(+0.74%) |
Jun 15, 2018 | 5.630 | 5.130 | 5.400 | 268,147 | -0.23(-4.09%) | |
Jun 14, 2018 | 5.700 | 5.800 | 5.540 | 5.630 | 169,584 | -0.11(-1.92%) |
Jun 13, 2018 | 5.460 | 5.790 | 5.390 | 5.740 | 229,107 | +0.28(+5.13%) |
Jun 12, 2018 | 5.800 | 5.800 | 5.369 | 5.460 | 280,685 | -0.24(-4.21%) |
Jun 11, 2018 | 6.000 | 6.000 | 5.670 | 5.700 | 164,087 | -0.27(-4.52%) |
Jun 08, 2018 | 5.900 | 6.000 | 5.740 | 5.970 | 125,924 | +0.03(+0.51%) |
Jun 07, 2018 | 6.130 | 6.140 | 5.680 | 5.940 | 99,689 | -0.10(-1.66%) |
Jun 06, 2018 | 6.040 | 179,110 | -0.04(-0.66%) | |||
Jun 05, 2018 | 5.750 | 6.500 | 5.710 | 6.080 | 298,825 | +0.41(+7.23%) |
Jun 04, 2018 | 5.540 | 5.750 | 5.264 | 5.670 | 147,043 | +0.20(+3.66%) |