Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.160 | 5.160 | 5.160 | 0 | -0.09(-1.71%) | |
Aug 30, 2018 | 5.200 | 5.290 | 5.120 | 5.250 | 215,372 | +0.03(+0.57%) |
Aug 29, 2018 | 5.250 | 5.290 | 5.180 | 5.220 | 166,732 | -0.01(-0.19%) |
Aug 28, 2018 | 5.340 | 5.400 | 5.170 | 5.230 | 277,489 | -0.05(-0.95%) |
Aug 27, 2018 | 5.260 | 5.400 | 5.260 | 5.280 | 309,967 | +0.02(+0.38%) |
Aug 24, 2018 | 5.120 | 5.290 | 5.100 | 5.260 | 321,100 | +0.23(+4.57%) |
Aug 23, 2018 | 5.090 | 5.110 | 4.900 | 5.030 | 475,793 | -0.12(-2.33%) |
Aug 22, 2018 | 5.220 | 5.310 | 5.120 | 5.150 | 300,795 | -0.07(-1.34%) |
Aug 21, 2018 | 5.130 | 5.280 | 5.090 | 5.220 | 361,259 | +0.10(+1.95%) |
Aug 20, 2018 | 5.120 | 5.170 | 4.890 | 5.120 | 474,899 | +0.11(+2.20%) |
Aug 17, 2018 | 4.930 | 5.110 | 4.930 | 5.010 | 588,700 | +0.07(+1.42%) |
Aug 16, 2018 | 5.150 | 5.300 | 4.940 | 4.940 | 517,777 | -0.20(-3.89%) |
Aug 15, 2018 | 5.370 | 5.440 | 5.020 | 5.140 | 608,614 | -0.27(-4.99%) |
Aug 14, 2018 | 5.370 | 5.495 | 5.340 | 5.410 | 294,569 | +0.05(+0.93%) |
Aug 13, 2018 | 5.660 | 5.730 | 5.290 | 5.360 | 681,787 | -0.33(-5.80%) |
Aug 10, 2018 | 5.560 | 5.790 | 5.530 | 5.690 | 311,100 | +0.07(+1.25%) |
Aug 09, 2018 | 5.640 | 5.740 | 5.610 | 5.620 | 279,166 | -0.03(-0.53%) |
Aug 08, 2018 | 5.640 | 5.680 | 5.590 | 5.650 | 267,354 | +0.04(+0.71%) |
Aug 07, 2018 | 5.770 | 5.770 | 5.565 | 5.610 | 401,794 | -0.07(-1.23%) |
Aug 06, 2018 | 5.630 | 5.800 | 5.590 | 5.680 | 575,155 | -0.05(-0.87%) |
Aug 03, 2018 | 5.870 | 5.870 | 5.610 | 5.730 | 406,800 | -0.03(-0.52%) |
Aug 02, 2018 | 5.310 | 5.840 | 5.310 | 5.760 | 679,522 | +0.44(+8.27%) |
Aug 01, 2018 | 6.550 | 6.580 | 5.250 | 5.320 | 1,501,762 | -1.23(-18.78%) |
Jul 31, 2018 | 6.550 | 6.730 | 6.530 | 6.550 | 451,271 | -0.06(-0.91%) |
Jul 30, 2018 | 6.520 | 6.730 | 6.470 | 6.610 | 720,102 | +0.12(+1.85%) |
Jul 27, 2018 | 6.550 | 6.740 | 6.470 | 6.490 | 417,800 | -0.06(-0.92%) |
Jul 26, 2018 | 6.840 | 6.840 | 6.515 | 6.550 | 653,989 | -0.32(-4.66%) |
Jul 25, 2018 | 7.030 | 7.039 | 6.850 | 6.870 | 306,874 | -0.03(-0.43%) |
Jul 24, 2018 | 7.000 | 7.060 | 6.830 | 6.900 | 520,485 | -0.10(-1.43%) |
Jul 23, 2018 | 7.120 | 7.130 | 6.810 | 7.000 | 577,306 | -0.14(-1.96%) |
Jul 20, 2018 | 7.120 | 7.220 | 7.060 | 7.140 | 346,906 | +0.05(+0.71%) |
Jul 19, 2018 | 7.030 | 7.230 | 7.010 | 7.090 | 343,613 | -0.06(-0.84%) |
Jul 18, 2018 | 7.250 | 7.330 | 7.140 | 7.150 | 306,599 | -0.08(-1.11%) |
Jul 17, 2018 | 7.120 | 7.300 | 7.070 | 7.230 | 373,990 | +0.09(+1.26%) |
Jul 16, 2018 | 6.990 | 7.265 | 6.950 | 7.140 | 456,022 | +0.25(+3.63%) |
Jul 13, 2018 | 7.100 | 7.140 | 6.820 | 6.890 | 385,885 | -0.21(-2.96%) |
Jul 12, 2018 | 7.020 | 7.190 | 7.020 | 7.100 | 274,737 | +0.07(+1.00%) |
Jul 11, 2018 | 7.050 | 7.260 | 7.011 | 7.030 | 455,042 | -0.04(-0.57%) |
Jul 10, 2018 | 7.110 | 7.130 | 6.920 | 7.070 | 395,112 | +0.01(+0.14%) |
Jul 09, 2018 | 7.210 | 7.240 | 7.050 | 7.060 | 330,784 | -0.07(-0.98%) |
Jul 06, 2018 | 7.030 | 7.150 | 6.930 | 7.130 | 487,457 | +0.16(+2.30%) |
Jul 05, 2018 | 6.810 | 7.040 | 6.800 | 6.970 | 445,450 | +0.16(+2.35%) |
Jul 03, 2018 | 6.810 | 6.810 | 6.810 | 0 | +0.22(+3.34%) | |
Jul 02, 2018 | 6.590 | 6.695 | 6.510 | 6.590 | 298,066 | +0.00(+0.00%) |
Jun 29, 2018 | 6.750 | 6.560 | 6.590 | 486,191 | -0.08(-1.20%) | |
Jun 28, 2018 | 6.610 | 6.700 | 6.510 | 6.670 | 358,316 | +0.05(+0.76%) |
Jun 27, 2018 | 6.820 | 6.918 | 6.620 | 6.620 | 519,504 | -0.20(-2.93%) |
Jun 26, 2018 | 6.630 | 6.820 | 6.500 | 6.820 | 425,489 | +0.19(+2.87%) |
Jun 25, 2018 | 6.760 | 6.820 | 6.510 | 6.630 | 565,040 | -0.23(-3.35%) |
Jun 22, 2018 | 6.550 | 6.870 | 6.495 | 6.860 | 1,478,118 | +0.35(+5.38%) |
Jun 21, 2018 | 6.560 | 6.564 | 6.400 | 6.510 | 406,673 | -0.04(-0.61%) |
Jun 20, 2018 | 6.460 | 6.590 | 6.449 | 6.550 | 474,009 | +0.07(+1.08%) |
Jun 19, 2018 | 6.290 | 6.580 | 6.250 | 6.480 | 542,923 | +0.19(+3.02%) |
Jun 18, 2018 | 6.460 | 6.489 | 6.160 | 6.290 | 604,509 | -0.37(-5.56%) |
Jun 15, 2018 | 6.660 | 6.310 | 6.660 | 900,956 | +0.35(+5.55%) | |
Jun 14, 2018 | 6.210 | 6.310 | 6.120 | 6.310 | 315,578 | +0.15(+2.44%) |
Jun 13, 2018 | 6.100 | 6.170 | 6.020 | 6.160 | 667,051 | +0.11(+1.82%) |
Jun 12, 2018 | 6.030 | 6.100 | 5.990 | 6.050 | 217,667 | +0.01(+0.17%) |
Jun 11, 2018 | 6.020 | 6.080 | 5.985 | 6.040 | 318,850 | -0.01(-0.17%) |
Jun 08, 2018 | 6.070 | 6.140 | 6.040 | 6.050 | 172,294 | -0.01(-0.17%) |
Jun 07, 2018 | 6.080 | 6.215 | 6.060 | 6.060 | 241,951 | -0.05(-0.82%) |
Jun 06, 2018 | 5.950 | 6.110 | 399,176 | -0.02(-0.33%) | ||
Jun 05, 2018 | 6.100 | 6.210 | 6.100 | 6.130 | 265,644 | +0.02(+0.33%) |
Jun 04, 2018 | 6.230 | 6.230 | 6.060 | 6.110 | 311,972 | -0.07(-1.13%) |