Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.590 | 4.590 | 4.590 | 0 | -0.09(-1.92%) | |
Aug 30, 2018 | 4.730 | 4.730 | 4.620 | 4.680 | 105,006 | -0.05(-1.06%) |
Aug 29, 2018 | 4.670 | 4.790 | 4.610 | 4.730 | 137,029 | +0.07(+1.50%) |
Aug 28, 2018 | 4.540 | 4.710 | 4.500 | 4.660 | 111,590 | +0.12(+2.64%) |
Aug 27, 2018 | 4.020 | 4.650 | 3.990 | 4.540 | 144,799 | +0.12(+2.71%) |
Aug 24, 2018 | 4.410 | 4.470 | 4.250 | 4.420 | 134,100 | +0.02(+0.45%) |
Aug 23, 2018 | 4.310 | 4.470 | 4.310 | 4.400 | 118,570 | +0.08(+1.85%) |
Aug 22, 2018 | 4.190 | 4.350 | 4.190 | 4.320 | 101,161 | +0.13(+3.10%) |
Aug 21, 2018 | 4.010 | 4.190 | 4.010 | 4.190 | 60,021 | +0.19(+4.75%) |
Aug 20, 2018 | 4.100 | 4.105 | 3.980 | 4.000 | 57,277 | -0.07(-1.72%) |
Aug 17, 2018 | 4.050 | 4.150 | 4.010 | 4.070 | 115,600 | +0.01(+0.25%) |
Aug 16, 2018 | 4.010 | 4.110 | 4.005 | 4.060 | 49,978 | +0.06(+1.50%) |
Aug 15, 2018 | 4.130 | 4.130 | 3.990 | 4.000 | 43,981 | -0.12(-2.91%) |
Aug 14, 2018 | 4.090 | 4.130 | 4.010 | 4.120 | 55,974 | +0.04(+0.98%) |
Aug 13, 2018 | 4.140 | 4.190 | 4.010 | 4.080 | 59,141 | -0.06(-1.45%) |
Aug 10, 2018 | 4.250 | 4.280 | 4.110 | 4.140 | 75,900 | -0.12(-2.82%) |
Aug 09, 2018 | 4.020 | 4.283 | 4.000 | 4.260 | 123,349 | +0.23(+5.71%) |
Aug 08, 2018 | 4.050 | 4.070 | 3.950 | 4.030 | 197,101 | -0.01(-0.25%) |
Aug 07, 2018 | 4.350 | 4.410 | 4.010 | 4.040 | 111,934 | -0.31(-7.13%) |
Aug 06, 2018 | 4.490 | 4.540 | 4.280 | 4.350 | 100,842 | -0.13(-2.90%) |
Aug 03, 2018 | 4.450 | 4.500 | 4.400 | 4.480 | 389,900 | +0.03(+0.67%) |
Aug 02, 2018 | 4.390 | 4.460 | 4.355 | 4.450 | 47,734 | +0.04(+0.91%) |
Aug 01, 2018 | 4.450 | 4.460 | 4.350 | 4.410 | 66,560 | -0.01(-0.23%) |
Jul 31, 2018 | 4.320 | 4.460 | 4.280 | 4.420 | 80,696 | +0.10(+2.31%) |
Jul 30, 2018 | 4.250 | 4.370 | 4.250 | 4.320 | 98,440 | +0.06(+1.41%) |
Jul 27, 2018 | 4.360 | 4.360 | 4.190 | 4.260 | 143,300 | -0.09(-2.07%) |
Jul 26, 2018 | 4.290 | 4.410 | 4.261 | 4.350 | 89,786 | +0.07(+1.64%) |
Jul 25, 2018 | 4.810 | 4.810 | 4.250 | 4.280 | 146,539 | -0.44(-9.32%) |
Jul 24, 2018 | 4.870 | 4.920 | 4.710 | 4.720 | 108,106 | -0.12(-2.48%) |
Jul 23, 2018 | 4.770 | 4.850 | 4.740 | 4.840 | 165,993 | +0.06(+1.26%) |
Jul 20, 2018 | 4.780 | 4.830 | 4.750 | 4.780 | 134,778 | +0.00(+0.00%) |
Jul 19, 2018 | 4.790 | 4.840 | 4.770 | 4.780 | 95,244 | -0.01(-0.21%) |
Jul 18, 2018 | 4.980 | 5.010 | 4.770 | 4.790 | 71,415 | -0.12(-2.44%) |
Jul 17, 2018 | 4.900 | 5.020 | 4.870 | 4.910 | 91,318 | +0.01(+0.20%) |
Jul 16, 2018 | 5.140 | 5.150 | 4.850 | 4.900 | 162,200 | -0.21(-4.11%) |
Jul 13, 2018 | 5.160 | 5.260 | 5.080 | 5.110 | 113,736 | -0.04(-0.78%) |
Jul 12, 2018 | 5.130 | 5.380 | 5.027 | 5.150 | 240,716 | +0.09(+1.78%) |
Jul 11, 2018 | 5.110 | 5.200 | 5.000 | 5.060 | 170,451 | -0.08(-1.56%) |
Jul 10, 2018 | 5.420 | 5.420 | 5.100 | 5.140 | 121,436 | -0.27(-4.99%) |
Jul 09, 2018 | 5.570 | 5.595 | 5.320 | 5.410 | 129,292 | -0.12(-2.17%) |
Jul 06, 2018 | 5.510 | 5.740 | 5.480 | 5.530 | 160,647 | +0.01(+0.18%) |
Jul 05, 2018 | 5.310 | 5.530 | 5.280 | 5.520 | 313,143 | +0.22(+4.15%) |
Jul 03, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.17(+3.31%) | |
Jul 02, 2018 | 5.120 | 5.270 | 5.120 | 5.130 | 102,279 | -0.06(-1.16%) |
Jun 29, 2018 | 5.100 | 5.210 | 5.070 | 5.190 | 141,921 | +0.09(+1.76%) |
Jun 28, 2018 | 5.040 | 5.120 | 4.970 | 5.100 | 152,042 | +0.04(+0.79%) |
Jun 27, 2018 | 5.440 | 5.440 | 5.060 | 5.060 | 139,497 | -0.39(-7.16%) |
Jun 26, 2018 | 5.300 | 5.460 | 5.250 | 5.450 | 116,501 | +0.14(+2.64%) |
Jun 25, 2018 | 5.220 | 5.480 | 5.220 | 5.310 | 112,512 | +0.07(+1.34%) |
Jun 22, 2018 | 5.400 | 5.400 | 5.200 | 5.240 | 703,152 | -0.13(-2.42%) |
Jun 21, 2018 | 5.500 | 5.520 | 5.340 | 5.370 | 140,910 | -0.12(-2.19%) |
Jun 20, 2018 | 5.480 | 5.510 | 5.370 | 5.490 | 96,755 | +0.01(+0.18%) |
Jun 19, 2018 | 5.490 | 5.540 | 5.400 | 5.480 | 119,232 | -0.06(-1.08%) |
Jun 18, 2018 | 5.510 | 5.580 | 5.350 | 5.540 | 151,913 | -0.01(-0.18%) |
Jun 15, 2018 | 5.850 | 5.530 | 5.550 | 194,119 | -0.30(-5.13%) | |
Jun 14, 2018 | 5.980 | 6.010 | 5.750 | 5.850 | 381,393 | -0.13(-2.17%) |
Jun 13, 2018 | 6.080 | 6.110 | 5.915 | 5.980 | 170,703 | -0.12(-1.97%) |
Jun 12, 2018 | 6.150 | 6.180 | 5.955 | 6.100 | 517,099 | -0.60(-8.96%) |
Jun 11, 2018 | 6.570 | 6.729 | 6.570 | 6.700 | 313,009 | +0.12(+1.82%) |
Jun 08, 2018 | 6.620 | 6.725 | 6.560 | 6.580 | 119,956 | -0.03(-0.45%) |
Jun 07, 2018 | 6.540 | 6.660 | 6.540 | 6.610 | 116,810 | +0.11(+1.69%) |
Jun 06, 2018 | 6.580 | 6.420 | 6.500 | 255,886 | -0.01(-0.15%) | |
Jun 05, 2018 | 6.480 | 6.570 | 6.410 | 6.510 | 56,360 | +0.02(+0.31%) |
Jun 04, 2018 | 6.600 | 6.660 | 6.450 | 6.490 | 81,324 | -0.10(-1.52%) |