Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.770 | 4.770 | 4.770 | 0 | +0.02(+0.42%) | |
Aug 30, 2018 | 4.710 | 4.980 | 4.650 | 4.750 | 561,548 | +0.10(+2.15%) |
Aug 29, 2018 | 4.940 | 4.940 | 4.600 | 4.650 | 259,456 | -0.29(-5.87%) |
Aug 28, 2018 | 4.900 | 5.169 | 4.780 | 4.940 | 470,027 | +0.16(+3.35%) |
Aug 27, 2018 | 4.250 | 4.830 | 4.200 | 4.780 | 501,667 | +0.60(+14.35%) |
Aug 24, 2018 | 4.180 | 4.270 | 4.080 | 4.180 | 148,900 | +0.08(+1.95%) |
Aug 23, 2018 | 4.070 | 4.180 | 4.050 | 4.100 | 121,758 | -0.04(-0.97%) |
Aug 22, 2018 | 4.140 | 4.231 | 4.090 | 4.140 | 139,609 | -0.03(-0.72%) |
Aug 21, 2018 | 4.250 | 4.270 | 4.038 | 4.170 | 111,706 | -0.04(-0.95%) |
Aug 20, 2018 | 4.030 | 4.290 | 4.030 | 4.210 | 137,476 | +0.19(+4.73%) |
Aug 17, 2018 | 3.890 | 4.085 | 3.803 | 4.020 | 166,100 | +0.19(+4.96%) |
Aug 16, 2018 | 4.080 | 4.090 | 3.750 | 3.830 | 166,173 | -0.08(-2.05%) |
Aug 15, 2018 | 4.230 | 4.250 | 3.790 | 3.910 | 386,267 | -0.29(-6.90%) |
Aug 14, 2018 | 3.690 | 4.290 | 3.630 | 4.200 | 748,135 | +0.64(+17.98%) |
Aug 13, 2018 | 3.700 | 3.750 | 3.510 | 3.560 | 275,444 | -0.18(-4.81%) |
Aug 10, 2018 | 3.730 | 3.765 | 3.690 | 3.740 | 127,600 | -0.04(-1.06%) |
Aug 09, 2018 | 3.700 | 3.830 | 3.700 | 3.780 | 200,655 | +0.05(+1.34%) |
Aug 08, 2018 | 3.960 | 3.960 | 3.710 | 3.730 | 184,912 | -0.14(-3.62%) |
Aug 07, 2018 | 4.050 | 4.050 | 3.860 | 3.870 | 193,341 | -0.14(-3.49%) |
Aug 06, 2018 | 3.960 | 4.050 | 3.950 | 4.010 | 65,687 | +0.06(+1.52%) |
Aug 03, 2018 | 3.960 | 4.050 | 3.900 | 3.950 | 236,700 | +0.04(+1.02%) |
Aug 02, 2018 | 3.810 | 4.010 | 3.710 | 3.910 | 178,082 | +0.17(+4.55%) |
Aug 01, 2018 | 3.850 | 3.871 | 3.730 | 3.740 | 181,101 | -0.10(-2.60%) |
Jul 31, 2018 | 3.640 | 3.960 | 3.640 | 3.840 | 253,419 | +0.20(+5.49%) |
Jul 30, 2018 | 4.050 | 4.050 | 3.500 | 3.640 | 669,179 | -0.40(-9.90%) |
Jul 27, 2018 | 4.220 | 4.300 | 4.000 | 4.040 | 205,300 | -0.24(-5.61%) |
Jul 26, 2018 | 4.270 | 4.350 | 4.200 | 4.280 | 165,870 | -0.01(-0.23%) |
Jul 25, 2018 | 4.500 | 4.560 | 4.250 | 4.290 | 345,602 | -0.22(-4.88%) |
Jul 24, 2018 | 4.520 | 4.640 | 4.500 | 4.510 | 224,210 | -0.04(-0.88%) |
Jul 23, 2018 | 4.580 | 4.680 | 4.520 | 4.550 | 146,519 | -0.08(-1.73%) |
Jul 20, 2018 | 4.840 | 4.891 | 4.610 | 4.630 | 219,844 | -0.20(-4.14%) |
Jul 19, 2018 | 4.980 | 4.980 | 4.800 | 4.830 | 207,557 | -0.16(-3.21%) |
Jul 18, 2018 | 5.020 | 5.050 | 4.970 | 4.990 | 191,219 | -0.06(-1.19%) |
Jul 17, 2018 | 5.090 | 5.154 | 5.010 | 5.050 | 89,305 | -0.04(-0.79%) |
Jul 16, 2018 | 5.150 | 5.199 | 5.010 | 5.090 | 198,288 | -0.08(-1.55%) |
Jul 13, 2018 | 5.190 | 5.210 | 5.150 | 5.170 | 74,762 | +0.02(+0.39%) |
Jul 12, 2018 | 5.160 | 5.210 | 5.130 | 5.150 | 70,243 | +0.01(+0.19%) |
Jul 11, 2018 | 5.260 | 5.260 | 5.120 | 5.140 | 113,206 | -0.09(-1.72%) |
Jul 10, 2018 | 5.220 | 5.276 | 5.200 | 5.230 | 81,404 | +0.01(+0.19%) |
Jul 09, 2018 | 5.190 | 5.271 | 5.180 | 5.220 | 135,221 | +0.01(+0.19%) |
Jul 06, 2018 | 5.150 | 5.300 | 5.150 | 5.210 | 99,674 | -0.01(-0.19%) |
Jul 05, 2018 | 5.340 | 5.170 | 5.220 | 144,026 | -0.12(-2.25%) | |
Jul 03, 2018 | 5.340 | 5.340 | 5.340 | 0 | +0.05(+0.95%) | |
Jul 02, 2018 | 5.460 | 5.545 | 5.280 | 5.290 | 134,852 | -0.10(-1.86%) |
Jun 29, 2018 | 5.260 | 5.450 | 5.250 | 5.390 | 98,785 | +0.14(+2.67%) |
Jun 28, 2018 | 5.320 | 5.357 | 5.190 | 5.250 | 157,893 | -0.06(-1.13%) |
Jun 27, 2018 | 5.520 | 5.520 | 5.280 | 5.310 | 225,884 | -0.02(-0.38%) |
Jun 26, 2018 | 5.500 | 5.528 | 5.310 | 5.330 | 160,089 | -0.09(-1.66%) |
Jun 25, 2018 | 5.740 | 5.790 | 5.330 | 5.420 | 238,214 | -0.29(-5.08%) |
Jun 22, 2018 | 5.530 | 5.720 | 5.500 | 5.710 | 381,962 | +0.26(+4.77%) |
Jun 21, 2018 | 5.330 | 5.460 | 5.250 | 5.450 | 268,850 | +0.15(+2.83%) |
Jun 20, 2018 | 5.370 | 5.460 | 5.250 | 5.300 | 126,793 | -0.07(-1.30%) |
Jun 19, 2018 | 5.530 | 5.530 | 5.190 | 5.370 | 188,149 | -0.16(-2.89%) |
Jun 18, 2018 | 5.210 | 5.530 | 5.030 | 5.530 | 213,396 | +0.35(+6.76%) |
Jun 15, 2018 | 5.190 | 5.000 | 5.180 | 231,772 | -0.01(-0.19%) | |
Jun 14, 2018 | 5.290 | 5.360 | 5.180 | 5.190 | 218,346 | -0.10(-1.89%) |
Jun 13, 2018 | 5.400 | 5.430 | 5.221 | 5.290 | 290,990 | -0.07(-1.31%) |
Jun 12, 2018 | 5.520 | 5.520 | 5.338 | 5.360 | 210,169 | -0.15(-2.72%) |
Jun 11, 2018 | 5.660 | 5.809 | 5.490 | 5.510 | 189,376 | -0.15(-2.65%) |
Jun 08, 2018 | 5.750 | 5.980 | 5.640 | 5.660 | 141,616 | -0.14(-2.41%) |
Jun 07, 2018 | 5.580 | 5.820 | 5.550 | 5.800 | 202,354 | +0.21(+3.76%) |
Jun 06, 2018 | 5.470 | 5.590 | 127,309 | -0.04(-0.71%) | ||
Jun 05, 2018 | 5.340 | 5.660 | 5.340 | 5.630 | 150,039 | +0.24(+4.45%) |
Jun 04, 2018 | 5.530 | 5.550 | 5.380 | 5.390 | 67,520 | -0.04(-0.74%) |