Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.190 | 5.190 | 5.190 | 0 | -0.14(-2.63%) | |
Aug 30, 2018 | 5.200 | 5.370 | 5.110 | 5.330 | 224,853 | +0.13(+2.50%) |
Aug 29, 2018 | 4.770 | 5.260 | 4.770 | 5.200 | 241,327 | +0.43(+9.01%) |
Aug 28, 2018 | 4.620 | 4.900 | 4.620 | 4.770 | 437,788 | +0.18(+3.92%) |
Aug 27, 2018 | 4.750 | 4.850 | 4.560 | 4.590 | 273,062 | -0.15(-3.16%) |
Aug 24, 2018 | 4.750 | 4.800 | 4.670 | 4.740 | 372,800 | -0.01(-0.21%) |
Aug 23, 2018 | 4.720 | 4.810 | 4.610 | 4.750 | 433,224 | +0.01(+0.21%) |
Aug 22, 2018 | 4.830 | 4.880 | 4.620 | 4.740 | 320,803 | -0.10(-2.07%) |
Aug 21, 2018 | 4.930 | 5.150 | 4.760 | 4.840 | 416,119 | -0.12(-2.42%) |
Aug 20, 2018 | 5.110 | 5.170 | 4.760 | 4.960 | 318,386 | -0.15(-2.94%) |
Aug 17, 2018 | 5.150 | 5.600 | 5.100 | 5.110 | 320,900 | +0.01(+0.20%) |
Aug 16, 2018 | 5.140 | 5.170 | 5.060 | 5.100 | 182,043 | +0.00(+0.00%) |
Aug 15, 2018 | 5.190 | 5.240 | 5.061 | 5.100 | 302,519 | -0.13(-2.49%) |
Aug 14, 2018 | 5.720 | 5.770 | 5.060 | 5.230 | 711,566 | -0.46(-8.08%) |
Aug 13, 2018 | 5.800 | 5.810 | 5.650 | 5.690 | 73,121 | -0.10(-1.73%) |
Aug 10, 2018 | 5.860 | 5.880 | 5.750 | 5.790 | 61,000 | -0.09(-1.53%) |
Aug 09, 2018 | 5.850 | 5.960 | 5.810 | 5.880 | 52,925 | +0.05(+0.86%) |
Aug 08, 2018 | 5.950 | 5.950 | 5.820 | 5.830 | 35,028 | -0.12(-2.02%) |
Aug 07, 2018 | 5.920 | 6.040 | 5.870 | 5.950 | 146,618 | -0.02(-0.34%) |
Aug 06, 2018 | 5.930 | 6.030 | 5.790 | 5.970 | 172,159 | +0.08(+1.36%) |
Aug 03, 2018 | 5.840 | 5.920 | 5.760 | 5.890 | 31,200 | +0.04(+0.68%) |
Aug 02, 2018 | 6.060 | 6.060 | 5.790 | 5.850 | 157,659 | -0.17(-2.82%) |
Aug 01, 2018 | 5.700 | 6.080 | 5.700 | 6.020 | 260,742 | +0.34(+5.99%) |
Jul 31, 2018 | 5.650 | 5.720 | 5.600 | 5.680 | 138,901 | +0.07(+1.25%) |
Jul 30, 2018 | 5.780 | 5.800 | 5.570 | 5.610 | 135,453 | -0.16(-2.77%) |
Jul 27, 2018 | 5.940 | 5.940 | 5.750 | 5.770 | 120,100 | -0.12(-2.04%) |
Jul 26, 2018 | 6.170 | 6.170 | 5.850 | 5.890 | 170,383 | -0.28(-4.54%) |
Jul 25, 2018 | 5.950 | 6.200 | 5.800 | 6.170 | 260,270 | +0.17(+2.83%) |
Jul 24, 2018 | 6.220 | 6.325 | 5.930 | 6.000 | 186,586 | -0.21(-3.38%) |
Jul 23, 2018 | 6.400 | 6.500 | 6.100 | 6.210 | 143,108 | -0.24(-3.72%) |
Jul 20, 2018 | 6.440 | 6.665 | 6.400 | 6.450 | 355,012 | +0.24(+3.86%) |
Jul 19, 2018 | 6.140 | 6.250 | 6.030 | 6.210 | 58,291 | +0.07(+1.14%) |
Jul 18, 2018 | 6.180 | 6.220 | 6.018 | 6.140 | 197,140 | +0.00(+0.00%) |
Jul 17, 2018 | 6.250 | 6.260 | 6.050 | 6.140 | 136,797 | -0.11(-1.76%) |
Jul 16, 2018 | 6.280 | 6.300 | 6.120 | 6.250 | 243,283 | -0.01(-0.16%) |
Jul 13, 2018 | 6.010 | 6.390 | 6.000 | 6.260 | 264,421 | +0.20(+3.30%) |
Jul 12, 2018 | 6.150 | 5.935 | 6.060 | 182,174 | +0.05(+0.83%) | |
Jul 11, 2018 | 5.980 | 6.030 | 5.900 | 6.010 | 313,094 | +0.08(+1.35%) |
Jul 10, 2018 | 5.980 | 6.160 | 5.890 | 5.930 | 453,824 | -0.03(-0.50%) |
Jul 09, 2018 | 5.850 | 5.980 | 5.800 | 5.960 | 428,847 | +0.21(+3.65%) |
Jul 06, 2018 | 5.610 | 5.810 | 5.535 | 5.750 | 267,394 | +0.15(+2.68%) |
Jul 05, 2018 | 5.510 | 5.700 | 5.390 | 5.600 | 157,171 | +0.14(+2.56%) |
Jul 03, 2018 | 5.460 | 5.460 | 5.460 | 0 | +0.03(+0.55%) | |
Jul 02, 2018 | 5.290 | 5.540 | 5.080 | 5.430 | 357,963 | +0.07(+1.31%) |
Jun 29, 2018 | 5.110 | 5.470 | 5.000 | 5.360 | 449,647 | +0.22(+4.28%) |
Jun 28, 2018 | 5.510 | 5.595 | 5.120 | 5.140 | 338,987 | -0.34(-6.20%) |
Jun 27, 2018 | 5.610 | 5.650 | 5.293 | 5.480 | 816,872 | -0.12(-2.14%) |
Jun 26, 2018 | 5.850 | 5.880 | 5.627 | 5.600 | 557,655 | -0.23(-3.86%) |
Jun 25, 2018 | 5.850 | 6.050 | 5.763 | 5.825 | 350,797 | -0.00(-0.09%) |
Jun 22, 2018 | 6.050 | 6.080 | 5.515 | 5.830 | 3,775,253 | -0.52(-8.19%) |
Jun 21, 2018 | 6.580 | 6.660 | 6.000 | 6.350 | 876,296 | -0.82(-11.44%) |
Jun 20, 2018 | 7.250 | 7.460 | 7.120 | 7.170 | 144,534 | -0.04(-0.55%) |
Jun 19, 2018 | 6.760 | 7.550 | 6.760 | 7.210 | 3,300,162 | +0.45(+6.66%) |
Jun 18, 2018 | 6.700 | 6.880 | 6.700 | 6.760 | 42,199 | +0.08(+1.20%) |
Jun 15, 2018 | 6.900 | 6.480 | 6.680 | 442,842 | -0.22(-3.19%) | |
Jun 14, 2018 | 7.190 | 7.500 | 6.820 | 6.900 | 169,673 | -0.28(-3.90%) |
Jun 13, 2018 | 7.500 | 7.560 | 7.150 | 7.180 | 148,243 | -0.32(-4.27%) |
Jun 12, 2018 | 7.380 | 7.640 | 7.110 | 7.500 | 219,421 | -0.14(-1.83%) |
Jun 11, 2018 | 7.490 | 7.750 | 7.490 | 7.640 | 219,138 | +0.14(+1.87%) |
Jun 08, 2018 | 7.420 | 7.650 | 7.320 | 7.500 | 83,587 | +0.15(+2.04%) |
Jun 07, 2018 | 7.390 | 7.428 | 7.320 | 7.350 | 38,526 | -0.01(-0.14%) |
Jun 06, 2018 | 7.400 | 7.460 | 7.320 | 7.360 | 89,440 | -0.01(-0.14%) |
Jun 05, 2018 | 7.300 | 7.430 | 7.160 | 7.370 | 45,210 | +0.07(+0.96%) |
Jun 04, 2018 | 7.600 | 7.610 | 7.250 | 7.300 | 117,558 | -0.26(-3.44%) |