Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.15(+3.90%) | |
Aug 30, 2018 | 4.000 | 4.205 | 3.850 | 3.850 | 20,656 | -0.35(-8.34%) |
Aug 29, 2018 | 4.180 | 4.500 | 4.180 | 4.200 | 17,373 | -0.25(-5.62%) |
Aug 28, 2018 | 4.350 | 4.600 | 4.350 | 4.450 | 6,968 | +0.10(+2.30%) |
Aug 27, 2018 | 4.700 | 4.950 | 4.350 | 4.350 | 16,292 | -0.15(-3.33%) |
Aug 24, 2018 | 5.000 | 5.000 | 4.500 | 4.500 | 8,300 | -0.55(-10.89%) |
Aug 23, 2018 | 4.950 | 5.150 | 4.950 | 5.050 | 8,395 | +0.14(+2.85%) |
Aug 22, 2018 | 4.750 | 5.000 | 4.750 | 4.910 | 2,785 | -0.19(-3.73%) |
Aug 21, 2018 | 5.100 | 5.100 | 4.800 | 5.100 | 11,446 | -0.05(-0.97%) |
Aug 20, 2018 | 5.150 | 5.400 | 4.600 | 5.150 | 34,372 | -0.35(-6.36%) |
Aug 17, 2018 | 5.450 | 5.500 | 5.240 | 5.500 | 3,000 | -0.10(-1.79%) |
Aug 16, 2018 | 5.300 | 5.600 | 5.100 | 5.600 | 15,320 | +0.24(+4.41%) |
Aug 15, 2018 | 5.700 | 5.700 | 5.332 | 5.363 | 6,217 | -0.39(-6.81%) |
Aug 14, 2018 | 6.100 | 6.100 | 5.500 | 5.755 | 8,985 | +0.01(+0.10%) |
Aug 13, 2018 | 5.850 | 6.000 | 5.500 | 5.750 | 6,318 | -0.10(-1.71%) |
Aug 10, 2018 | 6.140 | 6.140 | 5.800 | 5.850 | 16,600 | -0.25(-4.10%) |
Aug 09, 2018 | 5.750 | 6.200 | 5.750 | 6.100 | 9,333 | +0.45(+7.96%) |
Aug 08, 2018 | 5.400 | 6.250 | 5.399 | 5.650 | 26,404 | +0.45(+8.65%) |
Aug 07, 2018 | 5.600 | 5.600 | 5.150 | 5.200 | 11,536 | +0.00(+0.00%) |
Aug 06, 2018 | 5.725 | 5.725 | 5.200 | 5.200 | 8,028 | -0.45(-7.96%) |
Aug 03, 2018 | 6.200 | 6.200 | 5.600 | 5.650 | 6,600 | -0.25(-4.24%) |
Aug 02, 2018 | 5.550 | 6.051 | 5.538 | 5.900 | 8,205 | +0.40(+7.27%) |
Aug 01, 2018 | 6.550 | 6.550 | 5.500 | 5.500 | 65,971 | -0.75(-12.00%) |
Jul 31, 2018 | 6.400 | 6.570 | 6.250 | 6.250 | 11,093 | -0.20(-3.10%) |
Jul 30, 2018 | 6.600 | 7.600 | 6.100 | 6.450 | 68,681 | -0.10(-1.53%) |
Jul 27, 2018 | 7.250 | 7.500 | 6.300 | 6.550 | 41,500 | -0.65(-9.03%) |
Jul 26, 2018 | 7.200 | 7.250 | 7.000 | 7.200 | 22,310 | +0.25(+3.60%) |
Jul 25, 2018 | 6.950 | 7.100 | 6.250 | 6.950 | 28,199 | +0.45(+6.92%) |
Jul 24, 2018 | 7.250 | 7.250 | 6.500 | 6.500 | 58,493 | -0.60(-8.45%) |
Jul 23, 2018 | 7.000 | 7.200 | 6.995 | 7.100 | 14,671 | +0.15(+2.16%) |
Jul 20, 2018 | 6.450 | 7.136 | 6.450 | 6.950 | 79,554 | +0.55(+8.59%) |
Jul 19, 2018 | 6.000 | 6.400 | 5.929 | 6.400 | 37,365 | +0.50(+8.47%) |
Jul 18, 2018 | 6.350 | 6.395 | 5.800 | 5.900 | 21,169 | -0.50(-7.80%) |
Jul 17, 2018 | 6.450 | 6.650 | 6.255 | 6.399 | 10,167 | +0.25(+4.05%) |
Jul 16, 2018 | 6.250 | 6.389 | 6.149 | 6.150 | 18,946 | -0.15(-2.38%) |
Jul 13, 2018 | 6.900 | 6.900 | 6.250 | 6.300 | 27,963 | -0.30(-4.55%) |
Jul 12, 2018 | 7.000 | 6.350 | 6.600 | 35,427 | +0.00(+0.00%) | |
Jul 11, 2018 | 6.850 | 6.850 | 6.443 | 6.600 | 24,934 | -0.25(-3.65%) |
Jul 10, 2018 | 6.950 | 7.200 | 6.700 | 6.850 | 19,553 | +0.15(+2.24%) |
Jul 09, 2018 | 7.450 | 7.450 | 6.100 | 6.700 | 40,512 | -0.35(-4.95%) |
Jul 06, 2018 | 6.850 | 7.500 | 6.700 | 7.049 | 54,161 | +0.35(+5.21%) |
Jul 05, 2018 | 6.200 | 7.391 | 6.200 | 6.700 | 107,191 | +0.70(+11.67%) |
Jul 03, 2018 | 6.000 | 6.000 | 6.000 | 0 | -0.05(-0.83%) | |
Jul 02, 2018 | 5.400 | 6.500 | 5.200 | 6.050 | 96,872 | +0.40(+7.08%) |
Jun 29, 2018 | 4.800 | 6.500 | 4.600 | 5.650 | 170,549 | +0.70(+14.14%) |
Jun 28, 2018 | 6.600 | 6.600 | 4.900 | 4.950 | 156,422 | -2.10(-29.79%) |
Jun 27, 2018 | 8.500 | 8.500 | 6.525 | 7.050 | 238,333 | -1.45(-17.06%) |
Jun 26, 2018 | 7.250 | 8.750 | 7.200 | 8.500 | 351,281 | +1.30(+18.06%) |
Jun 25, 2018 | 6.250 | 9.950 | 5.450 | 7.200 | 1,160,346 | +1.10(+18.03%) |
Jun 22, 2018 | 5.000 | 10.20 | 4.900 | 6.100 | 2,599,845 | +1.30(+27.08%) |
Jun 21, 2018 | 4.450 | 5.000 | 4.277 | 4.800 | 59,620 | +0.60(+14.29%) |
Jun 20, 2018 | 4.260 | 4.900 | 4.100 | 4.200 | 126,820 | +0.20(+4.97%) |
Jun 19, 2018 | 3.682 | 4.300 | 3.682 | 4.001 | 104,952 | +0.45(+12.70%) |
Jun 18, 2018 | 3.400 | 3.567 | 3.400 | 3.550 | 4,561 | +0.05(+1.43%) |
Jun 15, 2018 | 3.600 | 3.350 | 3.500 | 17,436 | +0.00(+0.00%) | |
Jun 14, 2018 | 3.400 | 3.650 | 3.350 | 3.500 | 29,323 | +0.15(+4.48%) |
Jun 13, 2018 | 3.450 | 3.450 | 3.100 | 3.350 | 18,606 | +0.10(+3.08%) |
Jun 12, 2018 | 3.500 | 3.500 | 3.250 | 3.250 | 34,000 | -0.30(-8.45%) |
Jun 11, 2018 | 3.700 | 3.700 | 3.500 | 3.550 | 11,474 | -0.15(-4.05%) |
Jun 08, 2018 | 3.650 | 3.700 | 3.300 | 3.700 | 43,546 | +0.10(+2.78%) |
Jun 07, 2018 | 3.650 | 3.800 | 3.400 | 3.600 | 65,858 | +0.05(+1.41%) |
Jun 06, 2018 | 2.950 | 3.750 | 2.950 | 3.550 | 121,613 | +0.55(+18.33%) |
Jun 05, 2018 | 3.050 | 3.200 | 2.950 | 3.000 | 52,334 | +0.00(+0.00%) |
Jun 04, 2018 | 3.150 | 3.300 | 3.000 | 3.000 | 42,577 | -0.10(-3.23%) |