Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.920 | 3.920 | 3.920 | 0 | +0.22(+5.92%) | |
Aug 30, 2018 | 3.796 | 3.800 | 3.600 | 3.701 | 153,257 | -0.18(-4.62%) |
Aug 29, 2018 | 4.040 | 4.160 | 3.728 | 3.880 | 419,897 | -0.12(-3.00%) |
Aug 28, 2018 | 3.800 | 4.280 | 3.800 | 4.000 | 996,209 | +0.36(+9.87%) |
Aug 27, 2018 | 3.548 | 3.720 | 3.404 | 3.641 | 294,556 | +0.12(+3.43%) |
Aug 24, 2018 | 3.400 | 3.520 | 3.400 | 3.520 | 110,975 | +0.08(+2.33%) |
Aug 23, 2018 | 3.600 | 3.660 | 3.380 | 3.440 | 134,076 | -0.13(-3.59%) |
Aug 22, 2018 | 3.560 | 3.600 | 3.440 | 3.568 | 129,364 | +0.08(+2.35%) |
Aug 21, 2018 | 3.600 | 3.600 | 3.440 | 3.486 | 46,420 | -0.03(-0.97%) |
Aug 20, 2018 | 3.560 | 3.680 | 3.400 | 3.520 | 80,630 | -0.04(-1.12%) |
Aug 17, 2018 | 3.400 | 3.600 | 3.320 | 3.560 | 170,700 | +0.12(+3.49%) |
Aug 16, 2018 | 3.600 | 3.640 | 3.320 | 3.440 | 114,080 | -0.11(-3.02%) |
Aug 15, 2018 | 3.600 | 3.720 | 3.320 | 3.547 | 256,188 | -0.05(-1.47%) |
Aug 14, 2018 | 3.760 | 3.800 | 3.480 | 3.600 | 187,053 | -0.26(-6.64%) |
Aug 13, 2018 | 3.880 | 3.880 | 3.720 | 3.856 | 69,936 | +0.02(+0.42%) |
Aug 10, 2018 | 3.840 | 3.940 | 3.800 | 3.840 | 75,250 | +0.00(+0.00%) |
Aug 09, 2018 | 3.840 | 3.960 | 3.720 | 3.840 | 92,261 | -0.02(-0.53%) |
Aug 08, 2018 | 3.920 | 3.960 | 3.680 | 3.860 | 172,958 | -0.10(-2.52%) |
Aug 07, 2018 | 4.000 | 4.120 | 3.960 | 3.960 | 127,864 | -0.04(-1.00%) |
Aug 06, 2018 | 4.040 | 4.200 | 3.960 | 4.000 | 175,897 | -0.12(-2.91%) |
Aug 03, 2018 | 4.200 | 4.320 | 4.040 | 4.120 | 158,575 | -0.08(-1.90%) |
Aug 02, 2018 | 4.000 | 4.360 | 3.920 | 4.200 | 153,349 | +0.16(+3.96%) |
Aug 01, 2018 | 4.200 | 4.200 | 4.040 | 4.040 | 103,658 | -0.16(-3.81%) |
Jul 31, 2018 | 4.400 | 4.400 | 4.080 | 4.200 | 175,249 | -0.32(-7.08%) |
Jul 30, 2018 | 4.560 | 4.680 | 4.160 | 4.520 | 198,870 | -0.16(-3.42%) |
Jul 27, 2018 | 4.720 | 4.800 | 4.320 | 4.680 | 346,375 | -0.28(-5.56%) |
Jul 26, 2018 | 5.280 | 4.840 | 4.956 | 234,887 | -0.06(-1.28%) | |
Jul 25, 2018 | 5.360 | 5.480 | 4.920 | 5.020 | 709,303 | -0.66(-11.62%) |
Jul 24, 2018 | 5.560 | 6.160 | 5.320 | 5.680 | 4,447,740 | +0.94(+19.83%) |
Jul 23, 2018 | 4.600 | 5.000 | 4.600 | 4.740 | 739,707 | +0.38(+8.72%) |
Jul 20, 2018 | 4.560 | 4.920 | 4.360 | 4.360 | 352,577 | -0.20(-4.39%) |
Jul 19, 2018 | 4.480 | 4.760 | 4.360 | 4.560 | 553,652 | +0.20(+4.59%) |
Jul 18, 2018 | 4.920 | 5.280 | 4.320 | 4.360 | 1,381,771 | -0.64(-12.80%) |
Jul 17, 2018 | 4.120 | 5.400 | 3.600 | 5.000 | 1,960,365 | +0.96(+23.76%) |
Jul 16, 2018 | 3.560 | 4.520 | 3.560 | 4.040 | 812,413 | +0.48(+13.44%) |
Jul 13, 2018 | 3.336 | 3.664 | 3.322 | 3.561 | 106,076 | +0.20(+5.84%) |
Jul 12, 2018 | 3.380 | 3.400 | 3.280 | 3.365 | 82,869 | -0.02(-0.46%) |
Jul 11, 2018 | 3.520 | 3.554 | 3.380 | 3.380 | 88,514 | -0.15(-4.36%) |
Jul 10, 2018 | 3.680 | 3.680 | 3.520 | 3.534 | 84,798 | -0.11(-2.91%) |
Jul 09, 2018 | 3.440 | 3.740 | 3.440 | 3.640 | 93,434 | +0.07(+1.99%) |
Jul 06, 2018 | 3.760 | 3.760 | 3.534 | 3.569 | 85,368 | -0.15(-3.93%) |
Jul 05, 2018 | 3.800 | 3.800 | 3.635 | 3.715 | 66,861 | +0.01(+0.38%) |
Jul 03, 2018 | 3.701 | 3.701 | 3.701 | 0 | -0.06(-1.57%) | |
Jul 02, 2018 | 3.640 | 3.760 | 3.524 | 3.760 | 262,762 | +0.08(+2.30%) |
Jun 29, 2018 | 3.840 | 3.600 | 3.676 | 132,127 | -0.12(-3.27%) | |
Jun 28, 2018 | 3.927 | 4.000 | 3.800 | 3.800 | 71,879 | -0.13(-3.23%) |
Jun 27, 2018 | 3.880 | 4.080 | 3.841 | 3.927 | 86,971 | +0.01(+0.16%) |
Jun 26, 2018 | 4.080 | 4.120 | 3.720 | 3.920 | 207,106 | -0.22(-5.30%) |
Jun 25, 2018 | 4.480 | 4.480 | 4.120 | 4.140 | 114,299 | -0.24(-5.48%) |
Jun 22, 2018 | 4.440 | 4.520 | 4.200 | 4.380 | 91,143 | -0.21(-4.55%) |
Jun 21, 2018 | 4.680 | 4.680 | 4.560 | 4.589 | 62,917 | -0.01(-0.24%) |
Jun 20, 2018 | 4.640 | 4.720 | 4.604 | 4.600 | 117,402 | -0.08(-1.71%) |
Jun 19, 2018 | 4.800 | 4.836 | 4.680 | 4.680 | 57,582 | -0.08(-1.68%) |
Jun 18, 2018 | 4.720 | 4.800 | 4.680 | 4.760 | 72,152 | -0.08(-1.65%) |
Jun 15, 2018 | 4.840 | 4.720 | 4.840 | 103,922 | +0.00(+0.00%) | |
Jun 14, 2018 | 4.760 | 4.856 | 4.600 | 4.840 | 156,058 | +0.12(+2.54%) |
Jun 13, 2018 | 4.720 | 4.800 | 4.640 | 4.720 | 122,998 | +0.04(+0.85%) |
Jun 12, 2018 | 4.920 | 4.920 | 4.640 | 4.680 | 129,078 | -0.12(-2.49%) |
Jun 11, 2018 | 5.040 | 5.080 | 4.800 | 4.800 | 301,761 | -0.36(-6.98%) |
Jun 08, 2018 | 5.320 | 5.400 | 5.160 | 5.160 | 75,792 | -0.08(-1.53%) |
Jun 07, 2018 | 5.320 | 5.436 | 5.200 | 5.240 | 109,604 | -0.08(-1.50%) |
Jun 06, 2018 | 5.400 | 5.600 | 5.160 | 5.320 | 317,687 | +0.00(+0.00%) |
Jun 05, 2018 | 5.080 | 5.440 | 5.000 | 5.320 | 204,827 | +0.20(+3.91%) |
Jun 04, 2018 | 5.440 | 5.460 | 5.040 | 5.120 | 160,792 | -0.28(-5.19%) |