Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.798 | 4.798 | 4.798 | 0 | +0.10(+2.22%) | |
Aug 30, 2018 | 4.941 | 4.941 | 4.685 | 4.694 | 853,575 | -0.22(-4.44%) |
Aug 29, 2018 | 4.931 | 4.931 | 4.741 | 4.912 | 667,178 | +0.00(+0.00%) |
Aug 28, 2018 | 4.884 | 4.922 | 4.798 | 4.912 | 516,692 | +0.03(+0.58%) |
Aug 27, 2018 | 4.950 | 5.035 | 4.874 | 4.884 | 582,673 | -0.07(-1.34%) |
Aug 24, 2018 | 4.903 | 4.969 | 4.855 | 4.950 | 471,063 | +0.09(+1.95%) |
Aug 23, 2018 | 4.931 | 4.941 | 4.817 | 4.855 | 759,222 | -0.10(-2.10%) |
Aug 22, 2018 | 4.874 | 4.978 | 4.798 | 4.960 | 819,794 | +0.09(+1.75%) |
Aug 21, 2018 | 4.978 | 4.978 | 4.846 | 4.874 | 964,212 | -0.07(-1.34%) |
Aug 20, 2018 | 4.789 | 4.960 | 4.789 | 4.941 | 1,496,606 | +0.18(+3.78%) |
Aug 17, 2018 | 4.798 | 4.827 | 4.647 | 4.760 | 685,134 | -0.02(-0.40%) |
Aug 16, 2018 | 4.552 | 4.798 | 4.533 | 4.779 | 1,395,484 | +0.23(+5.00%) |
Aug 15, 2018 | 4.599 | 4.609 | 4.419 | 4.552 | 700,562 | -0.06(-1.23%) |
Aug 14, 2018 | 4.666 | 4.765 | 4.609 | 4.609 | 1,299,236 | -0.02(-0.41%) |
Aug 13, 2018 | 4.675 | 4.675 | 4.524 | 4.628 | 905,234 | -0.07(-1.41%) |
Aug 10, 2018 | 4.778 | 4.882 | 4.628 | 4.694 | 1,110,148 | -0.14(-2.92%) |
Aug 09, 2018 | 4.778 | 4.873 | 4.571 | 4.835 | 1,044,697 | +0.12(+2.60%) |
Aug 08, 2018 | 4.401 | 4.745 | 4.383 | 4.712 | 2,273,157 | +0.32(+7.30%) |
Aug 07, 2018 | 4.269 | 4.401 | 4.241 | 4.392 | 1,308,082 | +0.10(+2.42%) |
Aug 06, 2018 | 4.656 | 4.656 | 4.222 | 4.288 | 1,663,790 | -0.41(-8.82%) |
Aug 03, 2018 | 4.543 | 4.788 | 4.543 | 4.703 | 1,298,797 | +0.14(+3.10%) |
Aug 02, 2018 | 4.703 | 4.750 | 4.477 | 4.562 | 3,475,432 | -0.94(-17.12%) |
Aug 01, 2018 | 5.542 | 5.655 | 5.476 | 5.504 | 848,990 | -0.06(-1.02%) |
Jul 31, 2018 | 5.466 | 5.608 | 5.391 | 5.561 | 1,487,297 | +0.17(+3.15%) |
Jul 30, 2018 | 5.108 | 5.410 | 5.089 | 5.391 | 1,064,511 | +0.28(+5.54%) |
Jul 27, 2018 | 5.174 | 5.184 | 5.023 | 5.108 | 697,138 | -0.06(-1.09%) |
Jul 26, 2018 | 5.240 | 5.353 | 5.089 | 5.165 | 861,684 | -0.05(-0.90%) |
Jul 25, 2018 | 5.174 | 5.240 | 5.121 | 5.212 | 801,783 | +0.05(+0.91%) |
Jul 24, 2018 | 5.089 | 5.221 | 5.061 | 5.165 | 872,645 | +0.10(+2.05%) |
Jul 23, 2018 | 5.155 | 5.184 | 4.920 | 5.061 | 968,032 | -0.13(-2.54%) |
Jul 20, 2018 | 5.297 | 5.391 | 5.174 | 5.193 | 568,659 | -0.12(-2.31%) |
Jul 19, 2018 | 5.269 | 5.382 | 5.231 | 5.316 | 758,983 | +0.05(+0.89%) |
Jul 18, 2018 | 5.184 | 5.344 | 5.146 | 5.269 | 883,901 | +0.08(+1.64%) |
Jul 17, 2018 | 5.269 | 5.297 | 5.089 | 5.184 | 739,345 | -0.08(-1.43%) |
Jul 16, 2018 | 5.334 | 5.334 | 5.137 | 5.259 | 1,499,553 | -0.05(-0.89%) |
Jul 13, 2018 | 5.306 | 756,358 | +0.04(+0.72%) | |||
Jul 12, 2018 | 5.372 | 5.372 | 5.146 | 5.269 | 1,032,908 | -0.07(-1.24%) |
Jul 11, 2018 | 5.278 | 5.429 | 5.269 | 5.334 | 763,588 | +0.01(+0.18%) |
Jul 10, 2018 | 5.419 | 5.476 | 5.203 | 5.325 | 1,728,426 | -0.09(-1.74%) |
Jul 09, 2018 | 5.466 | 5.532 | 5.382 | 5.419 | 1,044,997 | -0.04(-0.69%) |
Jul 06, 2018 | 5.787 | 5.872 | 5.400 | 5.457 | 1,503,604 | -0.34(-5.85%) |
Jul 05, 2018 | 5.693 | 5.810 | 5.448 | 5.796 | 903,176 | +0.11(+1.99%) |
Jul 03, 2018 | 5.683 | 5.683 | 5.683 | 0 | +0.11(+2.03%) | |
Jul 02, 2018 | 5.382 | 5.589 | 5.278 | 5.570 | 882,428 | +0.14(+2.60%) |
Jun 29, 2018 | 5.523 | 5.344 | 5.429 | 1,053,114 | +0.06(+1.05%) | |
Jun 28, 2018 | 5.664 | 5.683 | 5.174 | 5.372 | 1,980,528 | -0.30(-5.32%) |
Jun 27, 2018 | 6.022 | 6.041 | 5.627 | 5.674 | 1,688,357 | -0.36(-5.94%) |
Jun 26, 2018 | 6.447 | 6.461 | 5.994 | 6.032 | 1,209,263 | -0.41(-6.30%) |
Jun 25, 2018 | 6.654 | 6.720 | 6.370 | 6.437 | 779,858 | -0.30(-4.48%) |
Jun 22, 2018 | 6.701 | 6.852 | 6.607 | 6.739 | 1,719,948 | +0.07(+0.99%) |
Jun 21, 2018 | 6.758 | 6.814 | 6.616 | 6.673 | 871,932 | -0.10(-1.53%) |
Jun 20, 2018 | 6.701 | 6.805 | 6.654 | 6.776 | 928,491 | +0.09(+1.41%) |
Jun 19, 2018 | 6.409 | 6.682 | 6.369 | 6.682 | 1,445,895 | +0.21(+3.20%) |
Jun 18, 2018 | 6.456 | 6.687 | 6.428 | 6.475 | 881,715 | +0.01(+0.15%) |
Jun 15, 2018 | 6.447 | 6.447 | 6.465 | 1,303,670 | +0.02(+0.29%) | |
Jun 14, 2018 | 6.371 | 6.456 | 6.324 | 6.447 | 554,441 | +0.09(+1.48%) |
Jun 13, 2018 | 6.418 | 6.475 | 6.277 | 6.352 | 731,477 | -0.07(-1.03%) |
Jun 12, 2018 | 6.447 | 6.531 | 6.362 | 6.418 | 945,393 | -0.03(-0.44%) |
Jun 11, 2018 | 6.220 | 6.508 | 6.220 | 6.447 | 993,222 | +0.22(+3.48%) |
Jun 08, 2018 | 6.192 | 6.286 | 6.173 | 6.230 | 570,953 | +0.05(+0.76%) |
Jun 07, 2018 | 6.051 | 6.202 | 6.051 | 6.183 | 546,541 | +0.14(+2.34%) |
Jun 06, 2018 | 6.088 | 5.872 | 6.041 | 726,890 | +0.08(+1.26%) | |
Jun 05, 2018 | 5.919 | 6.098 | 5.891 | 5.966 | 1,191,165 | +0.02(+0.32%) |
Jun 04, 2018 | 5.891 | 5.975 | 5.792 | 5.947 | 1,750,737 | +0.10(+1.77%) |