Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.230 | 5.420 | 5.220 | 5.300 | 252,230 | +0.05(+0.95%) |
Aug 29, 2018 | 5.280 | 5.350 | 5.150 | 5.250 | 140,725 | -0.02(-0.38%) |
Aug 28, 2018 | 5.190 | 5.330 | 5.110 | 5.270 | 130,167 | +0.06(+1.15%) |
Aug 27, 2018 | 5.350 | 5.400 | 5.170 | 5.210 | 185,371 | -0.11(-2.07%) |
Aug 24, 2018 | 5.190 | 5.370 | 5.180 | 5.320 | 177,600 | +0.14(+2.70%) |
Aug 23, 2018 | 5.520 | 5.520 | 5.130 | 5.180 | 193,391 | -0.18(-3.36%) |
Aug 22, 2018 | 5.230 | 5.390 | 5.170 | 5.360 | 280,996 | +0.13(+2.49%) |
Aug 21, 2018 | 5.120 | 5.260 | 5.020 | 5.230 | 254,279 | +0.12(+2.35%) |
Aug 20, 2018 | 5.100 | 5.230 | 5.020 | 5.110 | 154,513 | +0.04(+0.79%) |
Aug 17, 2018 | 5.240 | 5.260 | 4.950 | 5.070 | 267,000 | -0.18(-3.43%) |
Aug 16, 2018 | 5.000 | 5.310 | 4.970 | 5.250 | 424,734 | +0.27(+5.42%) |
Aug 15, 2018 | 5.110 | 5.140 | 4.910 | 4.980 | 537,332 | -0.16(-3.11%) |
Aug 14, 2018 | 5.150 | 5.200 | 5.040 | 5.140 | 333,547 | +0.00(+0.00%) |
Aug 13, 2018 | 5.100 | 5.155 | 5.030 | 5.140 | 251,030 | +0.00(+0.10%) |
Aug 10, 2018 | 5.040 | 5.150 | 4.957 | 5.135 | 212,200 | +0.06(+1.28%) |
Aug 09, 2018 | 5.010 | 5.132 | 4.900 | 5.070 | 249,793 | +0.05(+1.00%) |
Aug 08, 2018 | 5.000 | 5.150 | 4.850 | 5.020 | 314,294 | +0.02(+0.40%) |
Aug 07, 2018 | 4.880 | 5.100 | 4.850 | 5.000 | 479,401 | +0.19(+3.95%) |
Aug 06, 2018 | 4.630 | 4.810 | 4.477 | 4.810 | 469,385 | +0.19(+4.11%) |
Aug 03, 2018 | 4.390 | 4.630 | 4.040 | 4.620 | 939,000 | +0.13(+2.90%) |
Aug 02, 2018 | 4.610 | 4.620 | 4.420 | 4.490 | 202,222 | -0.10(-2.18%) |
Aug 01, 2018 | 4.540 | 4.600 | 4.460 | 4.590 | 182,877 | +0.05(+1.21%) |
Jul 31, 2018 | 4.460 | 4.660 | 4.460 | 4.535 | 282,471 | +0.09(+2.14%) |
Jul 30, 2018 | 4.350 | 4.450 | 4.290 | 4.440 | 166,376 | +0.08(+1.83%) |
Jul 27, 2018 | 4.410 | 4.470 | 4.340 | 4.360 | 180,400 | -0.05(-1.13%) |
Jul 26, 2018 | 4.410 | 4.510 | 4.380 | 4.410 | 115,348 | -0.01(-0.23%) |
Jul 25, 2018 | 4.390 | 4.463 | 4.320 | 4.420 | 166,161 | +0.03(+0.68%) |
Jul 24, 2018 | 4.400 | 4.470 | 4.320 | 4.390 | 109,811 | +0.01(+0.23%) |
Jul 23, 2018 | 4.480 | 4.490 | 4.330 | 4.380 | 159,415 | -0.10(-2.23%) |
Jul 20, 2018 | 4.520 | 4.560 | 4.460 | 4.480 | 99,260 | -0.04(-0.88%) |
Jul 19, 2018 | 4.430 | 4.600 | 4.430 | 4.520 | 138,757 | +0.08(+1.80%) |
Jul 18, 2018 | 4.430 | 4.470 | 4.380 | 4.440 | 107,073 | +0.02(+0.45%) |
Jul 17, 2018 | 4.500 | 4.570 | 4.400 | 4.420 | 183,057 | -0.07(-1.56%) |
Jul 16, 2018 | 4.400 | 4.570 | 4.260 | 4.490 | 374,462 | +0.08(+1.81%) |
Jul 13, 2018 | 4.480 | 4.524 | 4.400 | 4.410 | 98,959 | -0.07(-1.56%) |
Jul 12, 2018 | 4.490 | 4.550 | 4.430 | 4.480 | 147,252 | +0.02(+0.45%) |
Jul 11, 2018 | 4.550 | 4.685 | 4.450 | 4.460 | 194,983 | -0.11(-2.41%) |
Jul 10, 2018 | 4.490 | 4.590 | 4.383 | 4.570 | 301,502 | +0.08(+1.78%) |
Jul 09, 2018 | 4.490 | 4.530 | 4.410 | 4.490 | 190,605 | +0.00(+0.00%) |
Jul 06, 2018 | 4.400 | 4.560 | 4.380 | 4.490 | 311,117 | +0.08(+1.81%) |
Jul 05, 2018 | 4.250 | 4.410 | 4.180 | 4.410 | 307,198 | +0.19(+4.50%) |
Jul 03, 2018 | 4.220 | 4.220 | 4.220 | 0 | -0.02(-0.47%) | |
Jul 02, 2018 | 4.260 | 4.330 | 4.210 | 4.240 | 125,975 | -0.01(-0.24%) |
Jun 29, 2018 | 4.230 | 4.330 | 4.200 | 4.250 | 285,691 | +0.05(+1.19%) |
Jun 28, 2018 | 4.170 | 4.260 | 4.050 | 4.200 | 276,275 | -0.01(-0.24%) |
Jun 27, 2018 | 4.350 | 4.420 | 4.150 | 4.210 | 349,246 | -0.18(-4.10%) |
Jun 26, 2018 | 4.430 | 4.500 | 4.300 | 4.390 | 275,238 | -0.05(-1.13%) |
Jun 25, 2018 | 4.590 | 4.660 | 4.420 | 4.440 | 374,258 | -0.17(-3.69%) |
Jun 22, 2018 | 4.540 | 4.660 | 4.416 | 4.610 | 1,360,224 | +0.08(+1.77%) |
Jun 21, 2018 | 4.950 | 4.960 | 4.500 | 4.530 | 568,595 | -0.41(-8.30%) |
Jun 20, 2018 | 4.800 | 5.090 | 4.725 | 4.940 | 448,836 | +0.17(+3.56%) |
Jun 19, 2018 | 4.870 | 4.890 | 4.660 | 4.770 | 397,164 | -0.12(-2.45%) |
Jun 18, 2018 | 4.960 | 4.960 | 4.790 | 4.890 | 274,912 | -0.06(-1.21%) |
Jun 15, 2018 | 4.960 | 4.950 | 4.950 | 428,386 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.060 | 5.100 | 4.915 | 4.950 | 327,946 | -0.11(-2.17%) |
Jun 13, 2018 | 5.120 | 5.190 | 5.000 | 5.060 | 264,174 | -0.05(-0.98%) |
Jun 12, 2018 | 5.040 | 5.160 | 5.030 | 5.110 | 487,635 | +0.06(+1.19%) |
Jun 11, 2018 | 5.010 | 5.160 | 4.965 | 5.050 | 310,839 | +0.01(+0.20%) |
Jun 08, 2018 | 5.040 | 5.120 | 4.980 | 5.040 | 262,477 | -0.02(-0.40%) |
Jun 07, 2018 | 5.070 | 5.110 | 4.990 | 5.060 | 161,280 | +0.02(+0.40%) |
Jun 06, 2018 | 5.070 | 5.140 | 5.000 | 5.040 | 252,296 | -0.05(-0.98%) |
Jun 05, 2018 | 4.990 | 5.160 | 4.990 | 5.090 | 212,322 | +0.10(+2.00%) |
Jun 04, 2018 | 5.120 | 5.190 | 4.960 | 4.990 | 317,915 | -0.12(-2.35%) |