Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.130 | 5.130 | 5.130 | 0 | +0.23(+4.69%) | |
Aug 30, 2018 | 4.710 | 4.930 | 4.650 | 4.900 | 395,877 | +0.19(+4.03%) |
Aug 29, 2018 | 4.560 | 4.780 | 4.448 | 4.710 | 279,876 | +0.29(+6.56%) |
Aug 28, 2018 | 4.430 | 4.470 | 4.350 | 4.420 | 158,624 | +0.00(+0.00%) |
Aug 27, 2018 | 4.400 | 4.530 | 4.350 | 4.420 | 144,352 | +0.03(+0.68%) |
Aug 24, 2018 | 4.430 | 4.470 | 4.370 | 4.390 | 67,900 | -0.06(-1.35%) |
Aug 23, 2018 | 4.410 | 4.520 | 4.350 | 4.450 | 290,977 | +0.01(+0.23%) |
Aug 22, 2018 | 4.480 | 4.545 | 4.380 | 4.440 | 555,212 | -0.02(-0.45%) |
Aug 21, 2018 | 4.340 | 4.510 | 4.250 | 4.460 | 343,013 | +0.11(+2.53%) |
Aug 20, 2018 | 4.730 | 4.730 | 4.290 | 4.350 | 326,098 | -0.35(-7.45%) |
Aug 17, 2018 | 4.750 | 4.800 | 4.530 | 4.700 | 290,000 | -0.07(-1.47%) |
Aug 16, 2018 | 4.940 | 4.990 | 4.720 | 4.770 | 430,148 | -0.12(-2.45%) |
Aug 15, 2018 | 4.990 | 5.010 | 4.820 | 4.890 | 467,097 | -0.15(-2.98%) |
Aug 14, 2018 | 5.070 | 5.080 | 4.960 | 5.040 | 249,774 | +0.07(+1.41%) |
Aug 13, 2018 | 4.940 | 5.090 | 4.850 | 4.970 | 215,678 | +0.03(+0.61%) |
Aug 10, 2018 | 5.110 | 5.140 | 4.820 | 4.940 | 353,500 | -0.16(-3.14%) |
Aug 09, 2018 | 5.290 | 5.290 | 5.035 | 5.100 | 309,677 | -0.23(-4.23%) |
Aug 08, 2018 | 5.200 | 5.490 | 4.930 | 5.325 | 336,556 | +0.12(+2.40%) |
Aug 07, 2018 | 5.700 | 5.850 | 4.664 | 5.200 | 963,646 | -0.82(-13.62%) |
Aug 06, 2018 | 6.180 | 6.240 | 5.980 | 6.020 | 210,018 | -0.21(-3.37%) |
Aug 03, 2018 | 6.430 | 6.430 | 6.220 | 6.230 | 171,800 | -0.20(-3.11%) |
Aug 02, 2018 | 6.200 | 6.470 | 6.185 | 6.430 | 256,866 | +0.18(+2.88%) |
Aug 01, 2018 | 6.350 | 6.350 | 6.200 | 6.250 | 126,246 | -0.06(-0.95%) |
Jul 31, 2018 | 6.330 | 6.330 | 6.180 | 6.310 | 131,843 | +0.03(+0.48%) |
Jul 30, 2018 | 6.220 | 6.303 | 6.200 | 6.280 | 116,827 | +0.00(+0.00%) |
Jul 27, 2018 | 6.280 | 6.280 | 6.130 | 6.280 | 160,600 | +0.02(+0.32%) |
Jul 26, 2018 | 6.370 | 6.370 | 6.200 | 6.260 | 87,941 | -0.09(-1.42%) |
Jul 25, 2018 | 6.550 | 6.590 | 6.320 | 6.350 | 104,547 | -0.20(-3.05%) |
Jul 24, 2018 | 6.810 | 6.810 | 6.460 | 6.550 | 173,453 | -0.19(-2.82%) |
Jul 23, 2018 | 6.810 | 6.940 | 6.730 | 6.740 | 129,506 | -0.08(-1.17%) |
Jul 20, 2018 | 6.950 | 6.990 | 6.700 | 6.820 | 113,684 | -0.13(-1.87%) |
Jul 19, 2018 | 6.950 | 7.021 | 6.870 | 6.950 | 119,144 | +0.01(+0.14%) |
Jul 18, 2018 | 6.980 | 6.980 | 6.710 | 6.940 | 82,279 | -0.02(-0.29%) |
Jul 17, 2018 | 6.870 | 7.030 | 6.690 | 6.960 | 119,520 | +0.09(+1.31%) |
Jul 16, 2018 | 7.090 | 7.100 | 6.611 | 6.870 | 219,505 | -0.24(-3.38%) |
Jul 13, 2018 | 7.120 | 7.270 | 7.080 | 7.110 | 159,889 | -0.01(-0.14%) |
Jul 12, 2018 | 7.150 | 7.220 | 6.960 | 7.120 | 734,001 | -0.02(-0.28%) |
Jul 11, 2018 | 6.590 | 7.160 | 6.520 | 7.140 | 799,397 | +0.55(+8.35%) |
Jul 10, 2018 | 6.230 | 6.640 | 6.220 | 6.590 | 431,280 | +0.37(+5.95%) |
Jul 09, 2018 | 6.250 | 6.340 | 6.150 | 6.220 | 122,864 | -0.01(-0.16%) |
Jul 06, 2018 | 6.210 | 6.320 | 6.160 | 6.230 | 152,515 | -0.01(-0.16%) |
Jul 05, 2018 | 6.140 | 6.251 | 6.000 | 6.240 | 156,417 | +0.10(+1.63%) |
Jul 03, 2018 | 6.140 | 6.140 | 6.140 | 0 | -0.07(-1.13%) | |
Jul 02, 2018 | 6.150 | 6.242 | 6.020 | 6.210 | 237,811 | +0.08(+1.31%) |
Jun 29, 2018 | 6.080 | 6.260 | 5.960 | 6.130 | 288,988 | +0.10(+1.66%) |
Jun 28, 2018 | 6.470 | 6.610 | 5.990 | 6.030 | 277,355 | -0.31(-4.89%) |
Jun 27, 2018 | 6.200 | 6.420 | 6.040 | 6.340 | 460,985 | +0.18(+2.92%) |
Jun 26, 2018 | 6.000 | 6.210 | 5.700 | 6.160 | 1,808,524 | +0.27(+4.58%) |
Jun 25, 2018 | 6.290 | 6.338 | 5.600 | 5.890 | 712,128 | -0.38(-6.06%) |
Jun 22, 2018 | 6.670 | 6.690 | 6.080 | 6.270 | 918,748 | -0.44(-6.56%) |
Jun 21, 2018 | 7.530 | 7.570 | 6.640 | 6.710 | 721,877 | -0.83(-11.01%) |
Jun 20, 2018 | 7.390 | 7.570 | 7.380 | 7.540 | 122,626 | +0.11(+1.48%) |
Jun 19, 2018 | 7.460 | 7.502 | 7.270 | 7.430 | 137,184 | -0.03(-0.40%) |
Jun 18, 2018 | 7.610 | 7.610 | 7.440 | 7.460 | 183,219 | -0.18(-2.36%) |
Jun 15, 2018 | 7.750 | 7.590 | 7.640 | 199,640 | -0.11(-1.42%) | |
Jun 14, 2018 | 7.640 | 7.760 | 7.310 | 7.750 | 226,006 | +0.08(+1.04%) |
Jun 13, 2018 | 7.250 | 7.710 | 7.200 | 7.670 | 361,787 | +0.47(+6.53%) |
Jun 12, 2018 | 7.420 | 7.700 | 7.180 | 7.200 | 326,436 | -0.16(-2.17%) |
Jun 11, 2018 | 7.660 | 7.830 | 7.350 | 7.360 | 470,367 | -0.30(-3.92%) |
Jun 08, 2018 | 7.200 | 7.740 | 7.160 | 7.660 | 778,162 | +0.47(+6.54%) |
Jun 07, 2018 | 7.350 | 7.430 | 7.110 | 7.190 | 202,431 | -0.18(-2.44%) |
Jun 06, 2018 | 7.370 | 7.613 | 7.120 | 7.370 | 224,955 | -0.04(-0.54%) |
Jun 05, 2018 | 7.330 | 7.434 | 7.310 | 7.410 | 165,442 | +0.06(+0.82%) |
Jun 04, 2018 | 7.350 | 7.699 | 7.350 | 7.350 | 324,852 | +0.03(+0.41%) |