Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.270 | 5.270 | 5.270 | 0 | +0.26(+5.26%) | |
Aug 30, 2018 | 5.000 | 5.100 | 4.960 | 5.007 | 36,606 | -0.00(-0.06%) |
Aug 29, 2018 | 5.000 | 5.100 | 5.000 | 5.010 | 22,514 | +0.00(+0.00%) |
Aug 28, 2018 | 5.020 | 5.056 | 5.010 | 5.010 | 6,170 | +0.01(+0.20%) |
Aug 27, 2018 | 5.070 | 5.080 | 4.980 | 5.000 | 15,548 | +0.02(+0.40%) |
Aug 24, 2018 | 5.090 | 5.100 | 4.960 | 4.980 | 23,300 | -0.12(-2.35%) |
Aug 23, 2018 | 5.080 | 5.190 | 5.016 | 5.100 | 17,418 | -0.05(-0.97%) |
Aug 22, 2018 | 5.200 | 5.340 | 5.080 | 5.150 | 7,706 | -0.10(-1.90%) |
Aug 21, 2018 | 5.090 | 5.250 | 4.900 | 5.250 | 18,926 | +0.11(+2.14%) |
Aug 20, 2018 | 4.950 | 5.140 | 4.940 | 5.140 | 12,734 | +0.19(+3.84%) |
Aug 17, 2018 | 5.080 | 5.160 | 4.910 | 4.950 | 29,800 | -0.21(-4.07%) |
Aug 16, 2018 | 5.050 | 5.160 | 5.006 | 5.160 | 24,727 | +0.13(+2.58%) |
Aug 15, 2018 | 5.030 | 5.060 | 4.790 | 5.030 | 22,293 | -0.06(-1.18%) |
Aug 14, 2018 | 5.110 | 5.110 | 4.900 | 5.090 | 11,201 | -0.02(-0.39%) |
Aug 13, 2018 | 5.082 | 5.190 | 5.026 | 5.110 | 16,087 | +0.06(+1.19%) |
Aug 10, 2018 | 5.110 | 5.250 | 5.030 | 5.050 | 30,200 | -0.22(-4.17%) |
Aug 09, 2018 | 5.110 | 5.290 | 4.890 | 5.270 | 35,178 | +0.38(+7.77%) |
Aug 08, 2018 | 4.910 | 5.110 | 4.726 | 4.890 | 46,647 | +0.02(+0.41%) |
Aug 07, 2018 | 4.840 | 4.940 | 4.700 | 4.870 | 27,258 | +0.02(+0.41%) |
Aug 06, 2018 | 5.110 | 5.110 | 4.790 | 4.850 | 22,040 | -0.22(-4.34%) |
Aug 03, 2018 | 5.030 | 5.100 | 5.020 | 5.070 | 15,300 | -0.04(-0.78%) |
Aug 02, 2018 | 5.070 | 5.110 | 4.940 | 5.110 | 10,611 | +0.01(+0.20%) |
Aug 01, 2018 | 5.000 | 5.110 | 4.944 | 5.100 | 12,176 | +0.09(+1.80%) |
Jul 31, 2018 | 5.000 | 5.120 | 4.880 | 5.010 | 28,412 | -0.04(-0.79%) |
Jul 30, 2018 | 5.130 | 5.320 | 4.950 | 5.050 | 32,088 | -0.07(-1.37%) |
Jul 27, 2018 | 5.430 | 5.430 | 5.100 | 5.120 | 43,400 | -0.30(-5.54%) |
Jul 26, 2018 | 5.410 | 5.500 | 5.270 | 5.420 | 26,751 | -0.02(-0.37%) |
Jul 25, 2018 | 5.200 | 5.490 | 5.200 | 5.440 | 66,898 | +0.23(+4.41%) |
Jul 24, 2018 | 5.660 | 5.700 | 5.150 | 5.210 | 56,643 | -0.43(-7.62%) |
Jul 23, 2018 | 5.460 | 5.640 | 5.450 | 5.640 | 35,556 | +0.19(+3.49%) |
Jul 20, 2018 | 5.630 | 5.720 | 5.300 | 5.450 | 68,290 | -0.15(-2.68%) |
Jul 19, 2018 | 5.550 | 5.740 | 5.540 | 5.600 | 31,546 | +0.08(+1.45%) |
Jul 18, 2018 | 5.470 | 5.816 | 5.460 | 5.520 | 56,895 | -0.20(-3.50%) |
Jul 17, 2018 | 5.650 | 6.070 | 5.650 | 5.720 | 55,844 | +0.12(+2.14%) |
Jul 16, 2018 | 6.150 | 6.150 | 5.590 | 5.600 | 68,417 | -0.58(-9.39%) |
Jul 13, 2018 | 5.440 | 6.350 | 5.430 | 6.180 | 229,982 | +0.72(+13.19%) |
Jul 12, 2018 | 5.570 | 5.670 | 5.320 | 5.460 | 41,313 | -0.10(-1.80%) |
Jul 11, 2018 | 5.390 | 5.760 | 5.390 | 5.560 | 61,042 | +0.14(+2.58%) |
Jul 10, 2018 | 5.660 | 5.680 | 5.407 | 5.420 | 73,341 | -0.26(-4.58%) |
Jul 09, 2018 | 5.730 | 5.740 | 5.570 | 5.680 | 53,724 | -0.07(-1.22%) |
Jul 06, 2018 | 6.130 | 6.290 | 5.750 | 5.750 | 112,226 | -0.42(-6.81%) |
Jul 05, 2018 | 6.340 | 6.751 | 6.000 | 6.170 | 78,321 | -0.18(-2.83%) |
Jul 03, 2018 | 6.350 | 6.350 | 6.350 | 0 | -0.08(-1.24%) | |
Jul 02, 2018 | 6.380 | 6.530 | 6.170 | 6.430 | 43,035 | -0.04(-0.62%) |
Jun 29, 2018 | 6.520 | 6.840 | 6.320 | 6.470 | 45,556 | +0.00(+0.00%) |
Jun 28, 2018 | 6.650 | 6.770 | 6.310 | 6.470 | 67,204 | -0.24(-3.58%) |
Jun 27, 2018 | 6.950 | 7.550 | 6.470 | 6.710 | 232,259 | -0.19(-2.75%) |
Jun 26, 2018 | 6.510 | 7.570 | 6.149 | 6.900 | 392,353 | +0.53(+8.32%) |
Jun 25, 2018 | 6.820 | 6.886 | 6.110 | 6.370 | 131,114 | -0.46(-6.73%) |
Jun 22, 2018 | 7.020 | 7.150 | 6.460 | 6.830 | 360,252 | -0.32(-4.48%) |
Jun 21, 2018 | 8.300 | 8.400 | 6.940 | 7.150 | 1,345,751 | -1.49(-17.25%) |
Jun 20, 2018 | 11.38 | 11.60 | 8.470 | 8.640 | 12,108,810 | +2.03(+30.71%) |
Jun 19, 2018 | 4.150 | 6.840 | 4.100 | 6.610 | 3,938,520 | +2.66(+67.34%) |
Jun 18, 2018 | 4.160 | 4.160 | 3.950 | 3.950 | 32,785 | -0.12(-2.95%) |
Jun 15, 2018 | 4.050 | 4.050 | 4.070 | 9,032 | +0.02(+0.49%) | |
Jun 14, 2018 | 4.100 | 4.150 | 4.021 | 4.050 | 14,260 | -0.02(-0.49%) |
Jun 13, 2018 | 3.883 | 4.140 | 3.870 | 4.070 | 201,904 | +0.14(+3.56%) |
Jun 12, 2018 | 3.990 | 3.990 | 3.930 | 3.930 | 6,182 | +0.01(+0.26%) |
Jun 11, 2018 | 3.880 | 3.980 | 3.862 | 3.920 | 16,650 | +0.04(+1.03%) |
Jun 08, 2018 | 3.810 | 3.960 | 3.810 | 3.880 | 8,525 | +0.08(+2.11%) |
Jun 07, 2018 | 3.790 | 3.850 | 3.790 | 3.800 | 11,964 | -0.01(-0.26%) |
Jun 06, 2018 | 3.880 | 3.890 | 3.810 | 3.810 | 16,401 | -0.05(-1.30%) |
Jun 05, 2018 | 3.900 | 3.920 | 3.808 | 3.860 | 31,111 | +0.03(+0.78%) |
Jun 04, 2018 | 3.970 | 4.000 | 3.750 | 3.830 | 79,297 | -0.16(-4.01%) |