Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.080 | 4.080 | 4.080 | 0 | -0.02(-0.49%) | |
Aug 30, 2018 | 3.950 | 4.150 | 3.900 | 4.100 | 77,045 | +0.14(+3.54%) |
Aug 29, 2018 | 4.220 | 4.220 | 3.950 | 3.960 | 141,775 | -0.30(-7.04%) |
Aug 28, 2018 | 4.770 | 4.803 | 3.920 | 4.260 | 205,091 | -0.36(-7.79%) |
Aug 27, 2018 | 4.750 | 4.750 | 4.570 | 4.620 | 75,182 | +0.05(+1.09%) |
Aug 24, 2018 | 4.750 | 4.750 | 4.470 | 4.570 | 143,400 | +0.07(+1.56%) |
Aug 23, 2018 | 4.400 | 4.680 | 4.100 | 4.500 | 205,365 | +0.40(+9.76%) |
Aug 22, 2018 | 3.800 | 4.100 | 3.800 | 4.100 | 119,467 | +0.36(+9.63%) |
Aug 21, 2018 | 3.450 | 3.750 | 3.390 | 3.740 | 174,449 | +0.32(+9.36%) |
Aug 20, 2018 | 3.620 | 3.620 | 3.310 | 3.420 | 139,052 | -0.22(-6.04%) |
Aug 17, 2018 | 3.950 | 3.950 | 3.450 | 3.640 | 115,000 | -0.05(-1.27%) |
Aug 16, 2018 | 4.150 | 4.150 | 3.649 | 3.687 | 160,170 | -0.36(-8.97%) |
Aug 15, 2018 | 4.200 | 4.200 | 3.990 | 4.050 | 76,075 | -0.10(-2.41%) |
Aug 14, 2018 | 4.150 | 4.300 | 4.000 | 4.150 | 105,171 | +0.08(+1.88%) |
Aug 13, 2018 | 4.240 | 4.497 | 4.009 | 4.074 | 196,304 | -0.11(-2.55%) |
Aug 10, 2018 | 4.370 | 4.390 | 4.130 | 4.180 | 20,400 | -0.13(-3.02%) |
Aug 09, 2018 | 4.410 | 4.620 | 4.210 | 4.310 | 41,595 | +0.03(+0.70%) |
Aug 08, 2018 | 4.300 | 4.500 | 4.250 | 4.280 | 48,278 | -0.01(-0.23%) |
Aug 07, 2018 | 4.710 | 4.800 | 4.250 | 4.290 | 60,367 | -0.45(-9.49%) |
Aug 06, 2018 | 4.360 | 4.740 | 4.100 | 4.740 | 82,857 | +0.58(+13.94%) |
Aug 03, 2018 | 4.530 | 4.530 | 4.160 | 4.160 | 137,100 | -0.40(-8.77%) |
Aug 02, 2018 | 5.380 | 5.380 | 4.470 | 4.560 | 181,205 | -0.78(-14.61%) |
Aug 01, 2018 | 4.700 | 5.380 | 4.500 | 5.340 | 318,912 | -0.66(-11.00%) |
Jul 31, 2018 | 6.610 | 6.990 | 5.320 | 6.000 | 3,643,735 | +1.86(+44.93%) |
Jul 30, 2018 | 3.514 | 4.140 | 3.514 | 4.140 | 39,535 | +0.53(+14.68%) |
Jul 27, 2018 | 3.810 | 3.940 | 3.610 | 3.610 | 52,857 | -0.39(-9.75%) |
Jul 26, 2018 | 4.250 | 4.250 | 3.800 | 4.000 | 53,564 | -0.09(-2.20%) |
Jul 25, 2018 | 4.083 | 4.340 | 4.000 | 4.090 | 26,854 | +0.00(+0.12%) |
Jul 24, 2018 | 4.290 | 4.408 | 4.070 | 4.085 | 25,277 | -0.18(-4.33%) |
Jul 23, 2018 | 4.440 | 4.445 | 4.210 | 4.270 | 52,965 | -0.33(-7.17%) |
Jul 20, 2018 | 4.540 | 4.630 | 4.188 | 4.600 | 50,728 | +0.02(+0.44%) |
Jul 19, 2018 | 4.510 | 4.670 | 4.510 | 4.580 | 15,676 | +0.02(+0.44%) |
Jul 18, 2018 | 4.720 | 5.000 | 4.510 | 4.560 | 96,535 | -0.20(-4.20%) |
Jul 17, 2018 | 4.690 | 5.050 | 4.360 | 4.760 | 80,714 | -0.18(-3.73%) |
Jul 16, 2018 | 5.100 | 5.240 | 4.944 | 4.944 | 28,729 | -0.11(-2.09%) |
Jul 13, 2018 | 5.300 | 5.895 | 5.050 | 5.050 | 189,026 | -0.25(-4.72%) |
Jul 12, 2018 | 5.020 | 5.630 | 4.950 | 5.300 | 48,089 | +0.22(+4.33%) |
Jul 11, 2018 | 5.490 | 5.614 | 5.010 | 5.080 | 68,830 | -0.43(-7.80%) |
Jul 10, 2018 | 5.760 | 6.166 | 5.510 | 5.510 | 64,717 | -0.25(-4.34%) |
Jul 09, 2018 | 5.750 | 6.150 | 5.700 | 5.760 | 60,962 | -0.03(-0.52%) |
Jul 06, 2018 | 5.990 | 5.990 | 5.790 | 5.790 | 38,626 | -0.21(-3.50%) |
Jul 05, 2018 | 6.050 | 6.430 | 5.900 | 6.000 | 65,731 | -0.09(-1.48%) |
Jul 03, 2018 | 6.090 | 6.090 | 6.090 | 0 | +0.19(+3.22%) | |
Jul 02, 2018 | 6.450 | 6.450 | 5.710 | 5.900 | 95,020 | -0.44(-6.94%) |
Jun 29, 2018 | 6.420 | 6.600 | 6.000 | 6.340 | 111,017 | -0.28(-4.23%) |
Jun 28, 2018 | 5.360 | 6.750 | 5.360 | 6.620 | 454,600 | +0.92(+16.14%) |
Jun 27, 2018 | 5.450 | 5.760 | 5.360 | 5.700 | 210,544 | +0.19(+3.45%) |
Jun 26, 2018 | 5.000 | 6.240 | 5.000 | 5.510 | 1,087,694 | +0.56(+11.31%) |
Jun 25, 2018 | 4.660 | 5.700 | 4.041 | 4.950 | 410,151 | +0.12(+2.48%) |
Jun 22, 2018 | 6.010 | 6.160 | 4.520 | 4.830 | 537,060 | -1.17(-19.50%) |
Jun 21, 2018 | 7.900 | 8.390 | 5.660 | 6.000 | 697,066 | -2.50(-29.41%) |