Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.600 | 7.600 | 7.600 | 0 | +0.45(+6.29%) | |
Aug 30, 2018 | 6.500 | 7.200 | 6.400 | 7.150 | 1,521,643 | +1.02(+16.64%) |
Aug 29, 2018 | 5.900 | 6.200 | 5.800 | 6.130 | 320,012 | +0.28(+4.79%) |
Aug 28, 2018 | 5.650 | 5.850 | 5.650 | 5.850 | 295,262 | +0.20(+3.54%) |
Aug 27, 2018 | 5.950 | 6.050 | 5.425 | 5.650 | 427,672 | -0.30(-5.04%) |
Aug 24, 2018 | 5.850 | 5.975 | 5.750 | 5.950 | 471,100 | +0.15(+2.59%) |
Aug 23, 2018 | 5.950 | 5.950 | 5.650 | 5.800 | 579,925 | -0.05(-0.85%) |
Aug 22, 2018 | 5.500 | 6.000 | 5.500 | 5.850 | 508,817 | +0.35(+6.36%) |
Aug 21, 2018 | 5.250 | 5.550 | 5.200 | 5.500 | 279,544 | +0.22(+4.27%) |
Aug 20, 2018 | 5.200 | 5.400 | 5.100 | 5.275 | 304,007 | +0.08(+1.44%) |
Aug 17, 2018 | 5.050 | 5.350 | 5.000 | 5.200 | 458,000 | +0.15(+2.97%) |
Aug 16, 2018 | 5.100 | 5.100 | 4.850 | 5.050 | 218,390 | -0.05(-0.98%) |
Aug 15, 2018 | 5.250 | 5.250 | 5.000 | 5.100 | 294,030 | -0.15(-2.86%) |
Aug 14, 2018 | 5.300 | 5.350 | 5.150 | 5.250 | 261,456 | -0.05(-0.94%) |
Aug 13, 2018 | 5.300 | 5.350 | 5.100 | 5.300 | 441,325 | +0.05(+0.95%) |
Aug 10, 2018 | 5.000 | 5.350 | 4.900 | 5.250 | 530,900 | +0.15(+2.94%) |
Aug 09, 2018 | 4.950 | 5.450 | 4.800 | 5.100 | 800,404 | +0.35(+7.37%) |
Aug 08, 2018 | 4.650 | 4.850 | 4.600 | 4.750 | 271,635 | +0.15(+3.26%) |
Aug 07, 2018 | 4.500 | 4.700 | 4.350 | 4.600 | 460,167 | +0.10(+2.22%) |
Aug 06, 2018 | 4.500 | 4.600 | 4.350 | 4.500 | 243,790 | -0.05(-1.10%) |
Aug 03, 2018 | 4.650 | 4.725 | 4.400 | 4.550 | 477,100 | -0.05(-1.09%) |
Aug 02, 2018 | 4.600 | 4.750 | 4.500 | 4.600 | 425,443 | +0.00(+0.00%) |
Aug 01, 2018 | 4.750 | 4.800 | 4.550 | 4.600 | 277,313 | -0.10(-2.13%) |
Jul 31, 2018 | 4.700 | 4.850 | 4.600 | 4.700 | 481,530 | +0.00(+0.00%) |
Jul 30, 2018 | 4.800 | 4.800 | 4.475 | 4.700 | 438,505 | -0.02(-0.53%) |
Jul 27, 2018 | 5.300 | 5.300 | 4.650 | 4.725 | 731,600 | -0.58(-10.85%) |
Jul 26, 2018 | 5.250 | 5.350 | 5.025 | 5.300 | 526,812 | +0.10(+1.92%) |
Jul 25, 2018 | 4.950 | 5.375 | 4.900 | 5.200 | 593,999 | +0.20(+4.00%) |
Jul 24, 2018 | 5.100 | 5.200 | 4.900 | 5.000 | 632,444 | -0.10(-1.96%) |
Jul 23, 2018 | 5.000 | 5.200 | 4.910 | 5.100 | 319,967 | +0.05(+0.99%) |
Jul 20, 2018 | 5.150 | 5.250 | 4.900 | 5.050 | 423,825 | -0.10(-1.94%) |
Jul 19, 2018 | 4.900 | 5.250 | 4.900 | 5.150 | 519,906 | +0.20(+4.04%) |
Jul 18, 2018 | 5.250 | 5.275 | 4.900 | 4.950 | 770,344 | -0.33(-6.16%) |
Jul 17, 2018 | 5.250 | 5.400 | 5.160 | 5.275 | 313,785 | +0.08(+1.44%) |
Jul 16, 2018 | 5.150 | 5.300 | 4.800 | 5.200 | 765,475 | +0.05(+0.97%) |
Jul 13, 2018 | 5.400 | 5.400 | 5.100 | 5.150 | 401,878 | -0.25(-4.63%) |
Jul 12, 2018 | 5.650 | 5.800 | 5.100 | 5.400 | 1,791,933 | -0.25(-4.42%) |
Jul 11, 2018 | 5.650 | 5.850 | 5.550 | 5.650 | 487,295 | +0.00(+0.00%) |
Jul 10, 2018 | 6.100 | 6.100 | 5.650 | 5.650 | 729,048 | -0.45(-7.38%) |
Jul 09, 2018 | 5.950 | 6.350 | 5.950 | 6.100 | 775,550 | +0.15(+2.52%) |
Jul 06, 2018 | 5.550 | 5.950 | 5.550 | 5.950 | 502,677 | +0.40(+7.21%) |
Jul 05, 2018 | 5.750 | 5.800 | 5.500 | 5.550 | 279,914 | +0.00(+0.00%) |
Jul 03, 2018 | 5.550 | 5.550 | 5.550 | 0 | +0.15(+2.78%) | |
Jul 02, 2018 | 5.300 | 5.525 | 5.300 | 5.400 | 191,288 | +0.10(+1.89%) |
Jun 29, 2018 | 5.300 | 5.525 | 5.210 | 5.300 | 512,755 | -0.05(-0.93%) |
Jun 28, 2018 | 5.350 | 5.450 | 5.200 | 5.350 | 621,593 | -0.05(-0.93%) |
Jun 27, 2018 | 6.050 | 6.075 | 5.325 | 5.400 | 993,723 | -0.70(-11.48%) |
Jun 26, 2018 | 6.050 | 6.150 | 5.850 | 6.100 | 613,614 | +0.10(+1.67%) |
Jun 25, 2018 | 6.000 | 6.250 | 5.800 | 6.000 | 1,101,491 | -0.05(-0.83%) |
Jun 22, 2018 | 5.750 | 6.100 | 5.600 | 6.050 | 6,374,129 | +0.30(+5.22%) |
Jun 21, 2018 | 5.950 | 6.095 | 5.650 | 5.750 | 529,882 | -0.25(-4.17%) |
Jun 20, 2018 | 5.850 | 6.150 | 5.800 | 6.000 | 562,662 | +0.20(+3.45%) |
Jun 19, 2018 | 5.550 | 5.900 | 5.500 | 5.800 | 568,799 | +0.25(+4.50%) |
Jun 18, 2018 | 5.550 | 5.750 | 5.400 | 5.550 | 515,619 | +0.00(+0.00%) |
Jun 15, 2018 | 5.550 | 5.400 | 5.550 | 660,556 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.700 | 5.925 | 5.400 | 5.550 | 534,334 | -0.10(-1.77%) |
Jun 13, 2018 | 5.800 | 6.000 | 5.650 | 5.650 | 561,242 | -0.15(-2.59%) |
Jun 12, 2018 | 6.200 | 6.350 | 5.750 | 5.800 | 513,011 | -0.40(-6.45%) |
Jun 11, 2018 | 6.300 | 6.400 | 6.100 | 6.200 | 1,178,299 | -0.05(-0.80%) |
Jun 08, 2018 | 6.400 | 6.550 | 6.150 | 6.250 | 520,308 | -0.15(-2.34%) |
Jun 07, 2018 | 6.900 | 6.950 | 6.400 | 6.400 | 617,316 | -0.50(-7.25%) |
Jun 06, 2018 | 6.450 | 6.950 | 6.425 | 6.900 | 730,343 | +0.45(+6.98%) |
Jun 05, 2018 | 6.300 | 6.500 | 6.200 | 6.450 | 388,833 | +0.10(+1.57%) |
Jun 04, 2018 | 6.300 | 6.400 | 6.100 | 6.350 | 330,171 | +0.00(+0.00%) |