Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.390 | 6.390 | 6.390 | 0 | +0.01(+0.16%) | |
Aug 30, 2018 | 6.210 | 6.450 | 6.090 | 6.380 | 144,163 | +0.18(+2.90%) |
Aug 29, 2018 | 6.000 | 6.320 | 5.910 | 6.200 | 224,676 | +0.16(+2.65%) |
Aug 28, 2018 | 5.820 | 6.060 | 5.610 | 6.040 | 269,671 | +0.30(+5.23%) |
Aug 27, 2018 | 5.750 | 5.880 | 5.570 | 5.740 | 139,009 | +0.02(+0.35%) |
Aug 24, 2018 | 5.500 | 5.780 | 5.500 | 5.720 | 197,300 | +0.21(+3.72%) |
Aug 23, 2018 | 5.590 | 5.620 | 5.450 | 5.515 | 155,226 | -0.08(-1.34%) |
Aug 22, 2018 | 5.660 | 5.690 | 5.500 | 5.590 | 165,172 | -0.06(-1.06%) |
Aug 21, 2018 | 5.440 | 5.750 | 5.400 | 5.650 | 224,539 | +0.22(+4.05%) |
Aug 20, 2018 | 5.520 | 5.680 | 5.225 | 5.430 | 397,230 | -0.17(-3.04%) |
Aug 17, 2018 | 5.540 | 5.670 | 5.440 | 5.600 | 133,100 | +0.08(+1.45%) |
Aug 16, 2018 | 5.890 | 5.900 | 5.490 | 5.520 | 351,746 | -0.35(-5.96%) |
Aug 15, 2018 | 5.940 | 6.000 | 5.680 | 5.870 | 377,618 | -0.12(-2.00%) |
Aug 14, 2018 | 6.090 | 6.230 | 5.920 | 5.990 | 386,100 | -0.03(-0.50%) |
Aug 13, 2018 | 6.130 | 6.210 | 5.940 | 6.020 | 143,961 | -0.15(-2.43%) |
Aug 10, 2018 | 6.160 | 6.430 | 5.930 | 6.170 | 387,400 | -0.11(-1.75%) |
Aug 09, 2018 | 6.070 | 6.450 | 6.030 | 6.280 | 312,968 | +0.17(+2.78%) |
Aug 08, 2018 | 6.220 | 6.350 | 6.000 | 6.110 | 162,892 | -0.14(-2.24%) |
Aug 07, 2018 | 6.320 | 6.474 | 6.170 | 6.250 | 93,295 | -0.03(-0.48%) |
Aug 06, 2018 | 6.270 | 6.410 | 6.085 | 6.280 | 83,622 | +0.05(+0.80%) |
Aug 03, 2018 | 6.290 | 6.360 | 5.990 | 6.230 | 177,200 | -0.02(-0.32%) |
Aug 02, 2018 | 6.400 | 6.450 | 6.170 | 6.250 | 171,025 | -0.15(-2.34%) |
Aug 01, 2018 | 6.540 | 6.780 | 6.340 | 6.400 | 296,537 | -0.12(-1.84%) |
Jul 31, 2018 | 6.310 | 6.800 | 6.280 | 6.520 | 326,039 | +0.24(+3.82%) |
Jul 30, 2018 | 6.580 | 6.860 | 6.120 | 6.280 | 767,079 | +0.19(+3.12%) |
Jul 27, 2018 | 6.000 | 6.220 | 5.690 | 6.090 | 727,700 | +0.09(+1.50%) |
Jul 26, 2018 | 5.220 | 6.290 | 5.220 | 6.000 | 2,727,020 | +1.06(+21.46%) |
Jul 25, 2018 | 4.930 | 5.040 | 4.900 | 4.940 | 173,660 | +0.00(+0.00%) |
Jul 24, 2018 | 4.950 | 5.150 | 4.870 | 4.940 | 174,492 | +0.00(+0.00%) |
Jul 23, 2018 | 4.830 | 5.060 | 4.810 | 4.940 | 119,119 | +0.10(+2.07%) |
Jul 20, 2018 | 4.810 | 4.890 | 4.800 | 4.840 | 97,794 | +0.03(+0.62%) |
Jul 19, 2018 | 4.600 | 4.820 | 4.600 | 4.810 | 92,511 | +0.20(+4.34%) |
Jul 18, 2018 | 4.820 | 4.830 | 4.600 | 4.610 | 130,970 | -0.22(-4.55%) |
Jul 17, 2018 | 4.560 | 5.000 | 4.510 | 4.830 | 303,480 | +0.24(+5.23%) |
Jul 16, 2018 | 4.650 | 4.720 | 4.440 | 4.590 | 128,869 | -0.08(-1.71%) |
Jul 13, 2018 | 4.990 | 5.160 | 4.650 | 4.670 | 463,765 | +0.14(+3.09%) |
Jul 12, 2018 | 4.420 | 4.585 | 4.400 | 4.530 | 105,013 | +0.13(+2.95%) |
Jul 11, 2018 | 4.370 | 4.450 | 4.170 | 4.400 | 110,090 | +0.01(+0.23%) |
Jul 10, 2018 | 4.390 | 4.450 | 4.300 | 4.390 | 218,630 | -0.01(-0.23%) |
Jul 09, 2018 | 4.360 | 4.410 | 4.338 | 4.400 | 248,521 | +0.00(+0.00%) |
Jul 06, 2018 | 4.600 | 4.689 | 4.370 | 4.400 | 240,449 | -0.20(-4.35%) |
Jul 05, 2018 | 4.630 | 4.680 | 4.450 | 4.600 | 112,071 | -0.01(-0.22%) |
Jul 03, 2018 | 4.610 | 4.610 | 4.610 | 0 | +0.09(+1.99%) | |
Jul 02, 2018 | 4.470 | 4.560 | 4.411 | 4.520 | 84,993 | +0.01(+0.22%) |
Jun 29, 2018 | 4.550 | 4.640 | 4.370 | 4.510 | 135,219 | -0.03(-0.66%) |
Jun 28, 2018 | 4.530 | 4.590 | 4.410 | 4.540 | 116,632 | +0.00(+0.00%) |
Jun 27, 2018 | 4.640 | 4.680 | 4.310 | 4.540 | 264,670 | -0.11(-2.37%) |
Jun 26, 2018 | 4.700 | 4.810 | 4.601 | 4.650 | 205,001 | -0.03(-0.64%) |
Jun 25, 2018 | 4.940 | 5.030 | 4.640 | 4.680 | 188,025 | -0.23(-4.68%) |
Jun 22, 2018 | 4.910 | 4.960 | 4.750 | 4.910 | 2,256,733 | +0.05(+1.03%) |
Jun 21, 2018 | 5.060 | 5.070 | 4.760 | 4.860 | 261,305 | -0.13(-2.61%) |
Jun 20, 2018 | 4.940 | 5.100 | 4.915 | 4.990 | 160,108 | +0.03(+0.60%) |
Jun 19, 2018 | 5.030 | 5.410 | 4.870 | 4.960 | 240,336 | -0.16(-3.13%) |
Jun 18, 2018 | 5.040 | 5.200 | 4.960 | 5.120 | 527,497 | +0.08(+1.59%) |
Jun 15, 2018 | 5.040 | 4.880 | 5.040 | 533,966 | +0.16(+3.28%) | |
Jun 14, 2018 | 4.790 | 4.986 | 4.700 | 4.880 | 336,713 | +0.09(+1.88%) |
Jun 13, 2018 | 4.880 | 4.890 | 4.610 | 4.790 | 268,453 | -0.06(-1.24%) |
Jun 12, 2018 | 4.690 | 5.000 | 4.650 | 4.850 | 576,275 | +0.21(+4.53%) |
Jun 11, 2018 | 4.910 | 5.150 | 4.600 | 4.640 | 677,854 | -0.10(-2.11%) |
Jun 08, 2018 | 5.250 | 5.300 | 4.600 | 4.740 | 1,502,471 | -0.04(-0.84%) |
Jun 07, 2018 | 4.960 | 5.000 | 4.760 | 4.780 | 98,774 | -0.21(-4.21%) |
Jun 06, 2018 | 5.080 | 5.110 | 4.930 | 4.990 | 44,504 | -0.05(-0.99%) |
Jun 05, 2018 | 4.990 | 5.100 | 4.782 | 5.040 | 65,318 | +0.08(+1.61%) |
Jun 04, 2018 | 5.380 | 5.415 | 4.910 | 4.960 | 133,493 | -0.43(-7.98%) |