Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.680 | 6.680 | 6.680 | 0 | -0.03(-0.45%) | |
Aug 30, 2018 | 6.730 | 6.730 | 6.520 | 6.710 | 12,614 | +0.01(+0.08%) |
Aug 29, 2018 | 6.220 | 6.841 | 6.220 | 6.705 | 24,799 | +0.48(+7.79%) |
Aug 28, 2018 | 6.100 | 6.280 | 5.730 | 6.220 | 4,358 | +0.11(+1.80%) |
Aug 27, 2018 | 6.340 | 6.750 | 5.962 | 6.110 | 7,222 | +0.16(+2.69%) |
Aug 24, 2018 | 5.600 | 5.950 | 5.300 | 5.950 | 26,800 | +0.60(+11.21%) |
Aug 23, 2018 | 5.560 | 5.590 | 5.060 | 5.350 | 34,919 | -0.21(-3.78%) |
Aug 22, 2018 | 5.459 | 5.580 | 5.197 | 5.560 | 23,983 | +0.21(+3.93%) |
Aug 21, 2018 | 5.010 | 5.579 | 5.000 | 5.350 | 16,005 | -0.05(-0.93%) |
Aug 20, 2018 | 5.673 | 5.681 | 5.160 | 5.400 | 23,835 | -0.30(-5.26%) |
Aug 17, 2018 | 6.380 | 6.380 | 5.700 | 5.700 | 3,700 | -0.21(-3.55%) |
Aug 16, 2018 | 5.987 | 5.987 | 5.810 | 5.910 | 5,228 | -0.09(-1.50%) |
Aug 15, 2018 | 5.670 | 6.090 | 5.660 | 6.000 | 20,994 | -0.29(-4.61%) |
Aug 14, 2018 | 6.010 | 6.500 | 5.910 | 6.290 | 9,727 | -0.15(-2.33%) |
Aug 13, 2018 | 5.650 | 6.440 | 5.650 | 6.440 | 16,244 | +0.12(+1.90%) |
Aug 10, 2018 | 6.280 | 6.440 | 6.220 | 6.320 | 9,800 | +0.04(+0.64%) |
Aug 09, 2018 | 6.100 | 6.280 | 6.000 | 6.280 | 6,208 | +0.22(+3.62%) |
Aug 08, 2018 | 5.650 | 6.161 | 5.650 | 6.060 | 3,888 | +0.01(+0.17%) |
Aug 07, 2018 | 6.110 | 6.164 | 5.700 | 6.050 | 8,544 | -0.06(-0.98%) |
Aug 06, 2018 | 5.789 | 6.180 | 5.789 | 6.110 | 2,619 | -0.09(-1.45%) |
Aug 03, 2018 | 5.650 | 6.240 | 5.650 | 6.200 | 4,800 | +0.32(+5.44%) |
Aug 02, 2018 | 5.660 | 6.045 | 5.660 | 5.880 | 12,361 | -0.11(-1.81%) |
Aug 01, 2018 | 5.800 | 6.210 | 5.620 | 5.989 | 12,837 | +0.06(+0.99%) |
Jul 31, 2018 | 6.260 | 6.290 | 5.830 | 5.930 | 18,980 | -0.36(-5.75%) |
Jul 30, 2018 | 6.890 | 6.893 | 6.050 | 6.292 | 26,742 | -0.51(-7.45%) |
Jul 27, 2018 | 6.885 | 6.930 | 6.700 | 6.798 | 12,200 | -0.08(-1.19%) |
Jul 26, 2018 | 6.820 | 7.140 | 6.800 | 6.880 | 29,205 | -0.12(-1.71%) |
Jul 25, 2018 | 7.050 | 7.360 | 7.000 | 7.000 | 14,760 | +0.00(+0.00%) |
Jul 24, 2018 | 7.000 | 7.650 | 6.838 | 7.000 | 87,932 | -0.14(-1.96%) |
Jul 23, 2018 | 7.330 | 7.330 | 7.000 | 7.140 | 79,816 | -0.17(-2.33%) |
Jul 20, 2018 | 6.756 | 7.700 | 6.731 | 7.310 | 98,081 | +0.41(+5.94%) |
Jul 19, 2018 | 7.260 | 7.260 | 6.700 | 6.900 | 11,514 | +0.06(+0.88%) |
Jul 18, 2018 | 7.000 | 7.050 | 6.700 | 6.840 | 46,872 | -0.10(-1.44%) |
Jul 17, 2018 | 7.250 | 7.300 | 6.610 | 6.940 | 102,889 | -0.42(-5.75%) |
Jul 16, 2018 | 6.500 | 7.500 | 6.142 | 7.363 | 167,638 | +1.29(+21.30%) |
Jul 13, 2018 | 5.600 | 6.400 | 5.600 | 6.070 | 115,582 | +0.28(+4.84%) |
Jul 12, 2018 | 5.050 | 6.500 | 5.001 | 5.790 | 183,699 | +0.79(+15.83%) |
Jul 11, 2018 | 5.000 | 5.000 | 4.845 | 4.999 | 5,190 | -0.00(-0.02%) |
Jul 10, 2018 | 4.776 | 5.000 | 4.700 | 5.000 | 22,162 | -0.03(-0.51%) |
Jul 09, 2018 | 4.740 | 5.026 | 4.674 | 5.026 | 6,297 | +0.20(+4.05%) |
Jul 06, 2018 | 4.763 | 4.960 | 4.711 | 4.830 | 8,739 | -0.02(-0.41%) |
Jul 05, 2018 | 4.875 | 4.980 | 4.800 | 4.850 | 8,723 | -0.01(-0.21%) |
Jul 03, 2018 | 4.860 | 4.860 | 4.860 | 0 | -0.13(-2.61%) | |
Jul 02, 2018 | 4.990 | 5.050 | 4.600 | 4.990 | 46,890 | -0.11(-2.20%) |
Jun 29, 2018 | 4.800 | 5.102 | 33,557 | +0.20(+4.12%) | ||
Jun 28, 2018 | 5.000 | 5.000 | 4.650 | 4.900 | 28,504 | +0.25(+5.38%) |
Jun 27, 2018 | 5.500 | 5.511 | 4.650 | 4.650 | 66,235 | -0.65(-12.26%) |
Jun 26, 2018 | 5.950 | 5.950 | 5.200 | 5.300 | 22,273 | +0.05(+0.95%) |
Jun 25, 2018 | 5.770 | 6.100 | 5.250 | 5.250 | 29,114 | -0.45(-7.89%) |
Jun 22, 2018 | 5.010 | 6.490 | 5.010 | 5.700 | 164,114 | +0.31(+5.75%) |
Jun 21, 2018 | 5.910 | 5.910 | 5.150 | 5.390 | 80,028 | -0.51(-8.64%) |
Jun 20, 2018 | 5.840 | 6.150 | 5.400 | 5.900 | 100,469 | +0.23(+4.06%) |
Jun 19, 2018 | 5.850 | 6.247 | 5.300 | 5.670 | 92,893 | -0.08(-1.39%) |
Jun 18, 2018 | 6.440 | 7.180 | 5.500 | 5.750 | 368,553 | -1.60(-21.77%) |
Jun 15, 2018 | 7.920 | 4.100 | 7.350 | 2,000,962 | +3.25(+79.27%) | |
Jun 14, 2018 | 4.010 | 4.178 | 4.000 | 4.100 | 26,910 | +0.13(+3.27%) |
Jun 13, 2018 | 4.140 | 4.146 | 3.970 | 3.970 | 29,417 | -0.21(-5.02%) |
Jun 12, 2018 | 4.197 | 4.200 | 4.121 | 4.180 | 12,101 | -0.02(-0.45%) |
Jun 11, 2018 | 4.170 | 4.200 | 4.110 | 4.199 | 31,457 | +0.05(+1.18%) |
Jun 08, 2018 | 4.250 | 4.250 | 4.150 | 4.150 | 41,920 | -0.01(-0.26%) |
Jun 07, 2018 | 4.190 | 4.230 | 4.120 | 4.161 | 55,331 | -0.09(-2.09%) |
Jun 06, 2018 | 4.250 | 33,264 | -0.04(-0.93%) | |||
Jun 05, 2018 | 4.290 | 4.380 | 4.160 | 4.290 | 148,003 | +0.00(+0.00%) |
Jun 04, 2018 | 4.170 | 4.350 | 4.100 | 4.290 | 101,684 | +0.26(+6.45%) |