Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.500 | 4.500 | 4.500 | 0 | +0.03(+0.67%) | |
Aug 30, 2018 | 4.520 | 4.650 | 4.300 | 4.470 | 75,423 | -0.03(-0.67%) |
Aug 29, 2018 | 4.360 | 4.630 | 4.200 | 4.500 | 263,929 | +0.14(+3.21%) |
Aug 28, 2018 | 4.420 | 4.630 | 4.269 | 4.360 | 69,653 | -0.08(-1.80%) |
Aug 27, 2018 | 4.600 | 4.690 | 4.360 | 4.440 | 70,795 | -0.04(-0.89%) |
Aug 24, 2018 | 4.420 | 4.540 | 4.270 | 4.480 | 187,500 | +0.00(+0.00%) |
Aug 23, 2018 | 4.480 | 4.630 | 4.350 | 4.480 | 135,362 | -0.13(-2.82%) |
Aug 22, 2018 | 4.700 | 4.700 | 4.600 | 4.610 | 70,947 | -0.06(-1.28%) |
Aug 21, 2018 | 4.810 | 4.980 | 4.382 | 4.670 | 300,041 | -0.21(-4.30%) |
Aug 20, 2018 | 5.150 | 5.155 | 4.700 | 4.880 | 321,849 | -0.25(-4.87%) |
Aug 17, 2018 | 5.140 | 5.240 | 5.080 | 5.130 | 144,900 | +0.05(+0.98%) |
Aug 16, 2018 | 4.700 | 5.140 | 4.650 | 5.080 | 350,653 | +0.52(+11.40%) |
Aug 15, 2018 | 4.900 | 4.900 | 4.520 | 4.560 | 119,564 | -0.26(-5.39%) |
Aug 14, 2018 | 4.990 | 4.990 | 4.620 | 4.820 | 149,781 | +0.08(+1.69%) |
Aug 13, 2018 | 4.790 | 4.930 | 4.610 | 4.740 | 85,266 | -0.06(-1.25%) |
Aug 10, 2018 | 4.890 | 4.900 | 4.600 | 4.800 | 49,000 | -0.08(-1.64%) |
Aug 09, 2018 | 4.930 | 4.950 | 4.860 | 4.880 | 28,269 | -0.01(-0.20%) |
Aug 08, 2018 | 4.960 | 5.000 | 4.800 | 4.890 | 140,258 | -0.02(-0.41%) |
Aug 07, 2018 | 4.700 | 4.940 | 4.660 | 4.910 | 122,996 | +0.22(+4.69%) |
Aug 06, 2018 | 4.670 | 4.730 | 4.620 | 4.690 | 52,794 | +0.02(+0.43%) |
Aug 03, 2018 | 4.740 | 4.780 | 4.550 | 4.670 | 88,600 | -0.04(-0.83%) |
Aug 02, 2018 | 4.810 | 4.900 | 4.580 | 4.709 | 116,370 | -0.10(-2.10%) |
Aug 01, 2018 | 4.890 | 5.000 | 4.690 | 4.810 | 302,284 | +0.06(+1.26%) |
Jul 31, 2018 | 4.670 | 4.750 | 4.500 | 4.750 | 174,175 | +0.15(+3.26%) |
Jul 30, 2018 | 4.220 | 4.650 | 4.030 | 4.600 | 156,425 | +0.40(+9.52%) |
Jul 27, 2018 | 4.250 | 4.260 | 4.070 | 4.200 | 93,500 | -0.07(-1.62%) |
Jul 26, 2018 | 4.280 | 4.070 | 4.269 | 171,366 | +0.20(+4.89%) | |
Jul 25, 2018 | 4.050 | 4.140 | 4.020 | 4.070 | 53,089 | -0.04(-0.97%) |
Jul 24, 2018 | 4.200 | 4.300 | 4.031 | 4.110 | 42,769 | -0.09(-2.14%) |
Jul 23, 2018 | 4.040 | 4.200 | 4.009 | 4.200 | 32,559 | +0.15(+3.70%) |
Jul 20, 2018 | 4.040 | 4.090 | 3.970 | 4.050 | 50,692 | +0.01(+0.25%) |
Jul 19, 2018 | 3.970 | 4.190 | 3.900 | 4.040 | 117,311 | +0.10(+2.54%) |
Jul 18, 2018 | 3.850 | 3.980 | 3.660 | 3.940 | 122,977 | +0.10(+2.60%) |
Jul 17, 2018 | 3.810 | 3.900 | 3.810 | 3.840 | 22,462 | -0.01(-0.26%) |
Jul 16, 2018 | 3.970 | 3.970 | 3.800 | 3.850 | 48,902 | -0.06(-1.53%) |
Jul 13, 2018 | 3.950 | 3.950 | 3.830 | 3.910 | 36,471 | -0.04(-1.01%) |
Jul 12, 2018 | 3.820 | 3.980 | 3.820 | 3.950 | 48,429 | +0.09(+2.33%) |
Jul 11, 2018 | 3.950 | 4.000 | 3.820 | 3.860 | 23,361 | -0.01(-0.26%) |
Jul 10, 2018 | 3.810 | 4.110 | 3.750 | 3.870 | 119,931 | -0.10(-2.45%) |
Jul 09, 2018 | 4.110 | 4.469 | 3.790 | 3.967 | 255,315 | -0.14(-3.48%) |
Jul 06, 2018 | 4.110 | 4.400 | 4.110 | 4.110 | 138,624 | -0.03(-0.72%) |
Jul 05, 2018 | 4.175 | 3.890 | 4.140 | 79,184 | +0.24(+6.15%) | |
Jul 03, 2018 | 3.900 | 3.900 | 3.900 | 0 | -0.13(-3.23%) | |
Jul 02, 2018 | 3.830 | 4.200 | 3.800 | 4.030 | 154,857 | +0.25(+6.61%) |
Jun 29, 2018 | 3.711 | 3.930 | 3.711 | 3.780 | 84,822 | +0.03(+0.80%) |
Jun 28, 2018 | 3.710 | 3.821 | 3.618 | 3.750 | 102,383 | +0.00(+0.00%) |
Jun 27, 2018 | 3.750 | 3.950 | 3.710 | 3.750 | 264,449 | -0.10(-2.60%) |
Jun 26, 2018 | 3.790 | 3.870 | 3.765 | 3.850 | 123,942 | +0.05(+1.32%) |
Jun 25, 2018 | 3.560 | 3.910 | 3.520 | 3.800 | 125,103 | +0.12(+3.26%) |
Jun 22, 2018 | 3.680 | 3.800 | 3.539 | 3.680 | 64,959 | -0.02(-0.54%) |
Jun 21, 2018 | 3.690 | 3.750 | 3.600 | 3.700 | 47,425 | -0.04(-1.07%) |
Jun 20, 2018 | 3.630 | 3.800 | 3.460 | 3.740 | 120,396 | +0.06(+1.63%) |
Jun 19, 2018 | 3.800 | 3.800 | 3.620 | 3.680 | 117,697 | -0.22(-5.64%) |
Jun 18, 2018 | 4.060 | 4.070 | 3.750 | 3.900 | 199,726 | -0.10(-2.50%) |
Jun 15, 2018 | 4.000 | 3.820 | 4.000 | 243,555 | +0.18(+4.71%) | |
Jun 14, 2018 | 4.080 | 4.200 | 3.251 | 3.820 | 632,358 | -0.08(-2.05%) |
Jun 13, 2018 | 3.450 | 4.150 | 3.450 | 3.900 | 790,398 | +0.41(+11.75%) |
Jun 12, 2018 | 3.000 | 3.540 | 2.950 | 3.490 | 1,151,843 | +0.49(+16.33%) |
Jun 11, 2018 | 2.320 | 3.400 | 2.280 | 3.000 | 5,758,634 | +0.92(+44.23%) |
Jun 08, 2018 | 2.160 | 2.170 | 2.080 | 2.080 | 35,321 | -0.02(-0.95%) |
Jun 07, 2018 | 2.120 | 2.200 | 2.090 | 2.100 | 52,375 | +0.03(+1.45%) |
Jun 06, 2018 | 2.060 | 2.188 | 2.060 | 2.070 | 35,474 | -0.02(-0.96%) |
Jun 05, 2018 | 2.200 | 2.210 | 2.050 | 2.090 | 74,575 | -0.09(-4.13%) |
Jun 04, 2018 | 2.150 | 2.200 | 2.001 | 2.180 | 28,461 | +0.02(+0.93%) |