Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.520 | 4.520 | 4.520 | 0 | -0.08(-1.74%) | |
Aug 30, 2018 | 4.480 | 4.640 | 4.480 | 4.600 | 15,885 | +0.08(+1.77%) |
Aug 29, 2018 | 4.680 | 4.680 | 4.480 | 4.520 | 13,262 | -0.12(-2.59%) |
Aug 28, 2018 | 4.520 | 4.713 | 4.440 | 4.640 | 11,152 | +0.16(+3.57%) |
Aug 27, 2018 | 4.520 | 4.720 | 4.480 | 4.480 | 15,867 | -0.04(-0.88%) |
Aug 24, 2018 | 4.600 | 4.640 | 4.520 | 4.520 | 6,575 | -0.04(-0.88%) |
Aug 23, 2018 | 4.800 | 4.800 | 4.520 | 4.560 | 18,119 | -0.20(-4.20%) |
Aug 22, 2018 | 4.880 | 4.880 | 4.640 | 4.760 | 13,254 | -0.04(-0.83%) |
Aug 21, 2018 | 4.600 | 4.880 | 4.480 | 4.800 | 38,923 | +0.36(+8.11%) |
Aug 20, 2018 | 4.600 | 4.640 | 4.440 | 4.440 | 13,202 | -0.16(-3.48%) |
Aug 17, 2018 | 4.520 | 4.640 | 4.440 | 4.600 | 17,675 | +0.08(+1.77%) |
Aug 16, 2018 | 4.480 | 4.600 | 4.440 | 4.520 | 35,456 | +0.24(+5.61%) |
Aug 15, 2018 | 4.360 | 4.440 | 4.240 | 4.280 | 9,086 | -0.12(-2.73%) |
Aug 14, 2018 | 4.400 | 4.510 | 4.280 | 4.400 | 17,216 | +0.04(+0.92%) |
Aug 13, 2018 | 4.600 | 4.600 | 4.320 | 4.360 | 15,363 | -0.24(-5.22%) |
Aug 10, 2018 | 4.560 | 4.680 | 4.480 | 4.600 | 7,575 | +0.00(+0.00%) |
Aug 09, 2018 | 4.560 | 4.600 | 4.400 | 4.600 | 15,355 | +0.04(+0.88%) |
Aug 08, 2018 | 4.480 | 4.720 | 4.360 | 4.560 | 38,851 | +0.12(+2.70%) |
Aug 07, 2018 | 4.400 | 4.600 | 4.360 | 4.440 | 21,715 | +0.04(+0.91%) |
Aug 06, 2018 | 4.520 | 4.520 | 4.320 | 4.400 | 39,000 | -0.08(-1.79%) |
Aug 03, 2018 | 4.560 | 4.680 | 4.480 | 4.480 | 17,350 | -0.12(-2.61%) |
Aug 02, 2018 | 4.640 | 4.672 | 4.440 | 4.600 | 38,237 | -0.04(-0.86%) |
Aug 01, 2018 | 4.800 | 4.840 | 4.560 | 4.640 | 32,060 | -0.08(-1.69%) |
Jul 31, 2018 | 4.560 | 4.920 | 4.520 | 4.720 | 78,278 | +0.16(+3.51%) |
Jul 30, 2018 | 4.480 | 4.720 | 4.480 | 4.560 | 39,650 | -0.04(-0.87%) |
Jul 27, 2018 | 4.960 | 4.960 | 4.600 | 4.600 | 18,625 | -0.40(-8.00%) |
Jul 26, 2018 | 5.000 | 4.800 | 5.000 | 44,252 | +0.20(+4.17%) | |
Jul 25, 2018 | 4.800 | 5.040 | 4.800 | 4.800 | 53,274 | -0.20(-4.00%) |
Jul 24, 2018 | 5.040 | 5.280 | 5.000 | 5.000 | 41,231 | -0.08(-1.57%) |
Jul 23, 2018 | 5.360 | 5.360 | 5.000 | 5.080 | 29,651 | -0.21(-3.99%) |
Jul 20, 2018 | 5.240 | 5.342 | 5.200 | 5.291 | 24,672 | +0.01(+0.23%) |
Jul 19, 2018 | 5.320 | 5.400 | 5.160 | 5.279 | 46,104 | -0.00(-0.02%) |
Jul 18, 2018 | 5.280 | 5.400 | 5.040 | 5.280 | 71,615 | -0.04(-0.75%) |
Jul 17, 2018 | 5.520 | 5.600 | 5.040 | 5.320 | 444,590 | -0.60(-10.14%) |
Jul 16, 2018 | 5.760 | 8.160 | 5.480 | 5.920 | 6,168,921 | +1.56(+35.78%) |
Jul 13, 2018 | 4.360 | 4.360 | 4.200 | 4.360 | 8,803 | +0.12(+2.83%) |
Jul 12, 2018 | 4.280 | 4.360 | 4.120 | 4.240 | 8,208 | -0.12(-2.75%) |
Jul 11, 2018 | 4.240 | 4.360 | 4.120 | 4.360 | 10,598 | +0.12(+2.83%) |
Jul 10, 2018 | 4.360 | 4.360 | 4.160 | 4.240 | 9,558 | +0.00(+0.00%) |
Jul 09, 2018 | 4.280 | 4.400 | 4.200 | 4.240 | 12,295 | +0.04(+0.95%) |
Jul 06, 2018 | 4.200 | 4.356 | 4.160 | 4.200 | 14,551 | +0.00(+0.00%) |
Jul 05, 2018 | 4.120 | 4.240 | 4.080 | 4.200 | 13,078 | +0.12(+2.94%) |
Jul 03, 2018 | 4.080 | 4.080 | 4.080 | 0 | +0.24(+6.25%) | |
Jul 02, 2018 | 3.989 | 4.200 | 3.720 | 3.840 | 12,903 | -0.12(-3.02%) |
Jun 29, 2018 | 3.920 | 3.960 | 3.840 | 3.960 | 24,078 | +0.12(+3.11%) |
Jun 28, 2018 | 3.800 | 3.840 | 3.720 | 3.840 | 8,190 | +0.09(+2.37%) |
Jun 27, 2018 | 4.120 | 4.120 | 3.720 | 3.751 | 46,355 | -0.41(-9.83%) |
Jun 26, 2018 | 4.200 | 4.200 | 4.120 | 4.160 | 14,386 | +0.04(+0.97%) |
Jun 25, 2018 | 4.160 | 4.240 | 4.040 | 4.120 | 28,468 | -0.12(-2.83%) |
Jun 22, 2018 | 4.320 | 4.320 | 4.200 | 4.240 | 7,804 | -0.08(-1.85%) |
Jun 21, 2018 | 4.280 | 4.364 | 4.280 | 4.320 | 6,312 | +0.04(+0.93%) |
Jun 20, 2018 | 4.320 | 4.400 | 4.280 | 4.280 | 4,992 | -0.12(-2.73%) |
Jun 19, 2018 | 4.440 | 4.600 | 4.200 | 4.400 | 14,536 | +0.12(+2.80%) |
Jun 18, 2018 | 4.440 | 4.440 | 4.240 | 4.280 | 10,641 | -0.12(-2.73%) |
Jun 15, 2018 | 4.440 | 4.440 | 4.400 | 9,844 | -0.04(-0.90%) | |
Jun 14, 2018 | 4.680 | 4.680 | 4.400 | 4.440 | 10,623 | -0.04(-0.89%) |
Jun 13, 2018 | 4.680 | 4.680 | 4.480 | 4.480 | 8,994 | -0.20(-4.27%) |
Jun 12, 2018 | 4.560 | 4.760 | 4.560 | 4.680 | 20,186 | +0.16(+3.54%) |
Jun 11, 2018 | 4.560 | 4.650 | 4.480 | 4.520 | 7,127 | -0.12(-2.59%) |
Jun 08, 2018 | 4.560 | 4.668 | 4.480 | 4.640 | 22,615 | +0.16(+3.57%) |
Jun 07, 2018 | 4.640 | 4.836 | 4.400 | 4.480 | 22,973 | +0.08(+1.82%) |
Jun 06, 2018 | 4.480 | 4.640 | 4.400 | 4.400 | 10,093 | -0.16(-3.51%) |
Jun 05, 2018 | 4.400 | 4.800 | 4.400 | 4.560 | 18,009 | +0.24(+5.56%) |
Jun 04, 2018 | 4.360 | 4.614 | 4.280 | 4.320 | 20,295 | -0.16(-3.57%) |