Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.070 | 5.070 | 5.070 | 0 | +0.58(+12.92%) | |
Aug 30, 2018 | 4.550 | 4.550 | 4.460 | 4.490 | 28,812 | +0.09(+2.05%) |
Aug 29, 2018 | 4.600 | 4.600 | 4.330 | 4.400 | 31,414 | -0.06(-1.35%) |
Aug 28, 2018 | 4.410 | 4.535 | 4.400 | 4.460 | 19,329 | +0.10(+2.29%) |
Aug 27, 2018 | 4.550 | 4.600 | 4.250 | 4.360 | 38,688 | -0.10(-2.24%) |
Aug 24, 2018 | 4.470 | 4.600 | 4.430 | 4.460 | 36,400 | +0.08(+1.83%) |
Aug 23, 2018 | 4.480 | 4.620 | 4.310 | 4.380 | 10,121 | -0.08(-1.79%) |
Aug 22, 2018 | 4.210 | 4.597 | 4.210 | 4.460 | 78,378 | +0.25(+5.94%) |
Aug 21, 2018 | 4.350 | 4.350 | 4.210 | 4.210 | 52,707 | -0.18(-4.10%) |
Aug 20, 2018 | 4.440 | 4.480 | 4.250 | 4.390 | 40,148 | -0.07(-1.57%) |
Aug 17, 2018 | 4.390 | 4.670 | 4.390 | 4.460 | 37,500 | +0.09(+2.06%) |
Aug 16, 2018 | 4.460 | 4.460 | 4.161 | 4.370 | 44,798 | -0.10(-2.24%) |
Aug 15, 2018 | 4.600 | 4.650 | 4.420 | 4.470 | 19,728 | -0.15(-3.25%) |
Aug 14, 2018 | 4.690 | 4.960 | 4.600 | 4.620 | 27,581 | -0.01(-0.22%) |
Aug 13, 2018 | 4.600 | 4.940 | 4.600 | 4.630 | 35,370 | -0.02(-0.43%) |
Aug 10, 2018 | 4.850 | 4.850 | 4.650 | 4.650 | 16,800 | -0.30(-6.06%) |
Aug 09, 2018 | 4.853 | 5.000 | 4.795 | 4.950 | 8,638 | -0.05(-1.00%) |
Aug 08, 2018 | 5.020 | 5.050 | 4.845 | 5.000 | 9,632 | +0.02(+0.40%) |
Aug 07, 2018 | 4.830 | 5.020 | 4.530 | 4.980 | 39,767 | +0.48(+10.67%) |
Aug 06, 2018 | 4.940 | 5.030 | 4.480 | 4.500 | 49,346 | -0.21(-4.46%) |
Aug 03, 2018 | 4.780 | 4.830 | 4.560 | 4.710 | 48,800 | -0.12(-2.48%) |
Aug 02, 2018 | 4.660 | 4.880 | 4.570 | 4.830 | 53,674 | +0.18(+3.87%) |
Aug 01, 2018 | 4.710 | 5.140 | 4.600 | 4.650 | 32,193 | -0.13(-2.72%) |
Jul 31, 2018 | 4.690 | 4.850 | 4.551 | 4.780 | 20,708 | +0.07(+1.49%) |
Jul 30, 2018 | 5.960 | 5.960 | 4.670 | 4.710 | 51,128 | -0.25(-5.04%) |
Jul 27, 2018 | 5.360 | 5.580 | 4.910 | 4.960 | 43,300 | -0.40(-7.46%) |
Jul 26, 2018 | 5.470 | 5.850 | 5.250 | 5.360 | 35,145 | -0.12(-2.19%) |
Jul 25, 2018 | 5.360 | 5.550 | 5.115 | 5.480 | 30,421 | +0.10(+1.86%) |
Jul 24, 2018 | 5.030 | 5.620 | 4.980 | 5.380 | 91,532 | +0.34(+6.75%) |
Jul 23, 2018 | 5.110 | 5.110 | 4.760 | 5.040 | 62,174 | +0.07(+1.41%) |
Jul 20, 2018 | 5.130 | 5.130 | 4.910 | 4.970 | 50,217 | -0.15(-2.93%) |
Jul 19, 2018 | 5.120 | 5.450 | 5.115 | 5.120 | 47,608 | -0.01(-0.19%) |
Jul 18, 2018 | 5.210 | 5.230 | 5.090 | 5.130 | 19,181 | +0.07(+1.38%) |
Jul 17, 2018 | 5.250 | 5.250 | 4.990 | 5.060 | 41,883 | -0.23(-4.35%) |
Jul 16, 2018 | 5.530 | 5.540 | 5.200 | 5.290 | 55,645 | -0.25(-4.51%) |
Jul 13, 2018 | 5.400 | 5.710 | 5.400 | 5.540 | 36,345 | +0.13(+2.40%) |
Jul 12, 2018 | 5.840 | 5.840 | 5.380 | 5.410 | 67,871 | -0.45(-7.68%) |
Jul 11, 2018 | 5.930 | 6.000 | 5.820 | 5.860 | 68,842 | -0.07(-1.18%) |
Jul 10, 2018 | 6.010 | 6.010 | 5.800 | 5.930 | 85,738 | -0.06(-1.00%) |
Jul 09, 2018 | 6.000 | 5.950 | 5.990 | 56,154 | +0.04(+0.67%) | |
Jul 06, 2018 | 5.700 | 6.000 | 5.700 | 5.950 | 29,311 | +0.07(+1.19%) |
Jul 05, 2018 | 6.020 | 6.199 | 5.800 | 5.880 | 109,520 | -0.15(-2.49%) |
Jul 03, 2018 | 6.030 | 6.030 | 6.030 | 0 | +0.26(+4.51%) | |
Jul 02, 2018 | 5.780 | 6.010 | 5.700 | 5.770 | 82,987 | +0.00(+0.00%) |
Jun 29, 2018 | 5.810 | 5.974 | 5.670 | 5.770 | 148,173 | +0.01(+0.17%) |
Jun 28, 2018 | 6.020 | 6.020 | 5.350 | 5.760 | 245,020 | -0.25(-4.16%) |
Jun 27, 2018 | 6.300 | 7.000 | 5.850 | 6.010 | 230,664 | -0.33(-5.21%) |
Jun 26, 2018 | 6.240 | 7.100 | 6.166 | 6.340 | 325,124 | +0.15(+2.42%) |
Jun 25, 2018 | 7.890 | 8.030 | 6.000 | 6.190 | 505,460 | -1.71(-21.65%) |
Jun 22, 2018 | 9.120 | 10.51 | 7.250 | 7.900 | 2,155,444 | -1.29(-14.04%) |
Jun 21, 2018 | 10.45 | 10.79 | 8.320 | 9.190 | 371,738 | -1.24(-11.89%) |
Jun 20, 2018 | 9.460 | 11.11 | 9.260 | 10.43 | 313,491 | +0.91(+9.56%) |
Jun 19, 2018 | 8.820 | 9.520 | 8.415 | 9.520 | 358,919 | +0.84(+9.68%) |
Jun 18, 2018 | 8.290 | 9.000 | 7.989 | 8.680 | 263,411 | +0.36(+4.33%) |
Jun 15, 2018 | 8.600 | 7.700 | 8.320 | 759,494 | +0.62(+8.05%) | |
Jun 14, 2018 | 7.510 | 8.370 | 7.490 | 7.700 | 381,386 | +0.56(+7.84%) |
Jun 13, 2018 | 6.970 | 7.400 | 6.655 | 7.140 | 362,405 | +0.09(+1.28%) |
Jun 12, 2018 | 7.100 | 8.690 | 6.290 | 7.050 | 490,058 | -0.35(-4.73%) |
Jun 11, 2018 | 5.310 | 8.100 | 5.310 | 7.400 | 674,513 | +2.18(+41.76%) |
Jun 08, 2018 | 5.420 | 5.570 | 4.880 | 5.220 | 25,460 | -0.23(-4.22%) |
Jun 07, 2018 | 5.300 | 5.800 | 5.230 | 5.450 | 96,584 | +0.11(+2.06%) |
Jun 06, 2018 | 4.847 | 5.620 | 4.840 | 5.340 | 81,873 | +0.53(+11.02%) |
Jun 05, 2018 | 5.500 | 5.770 | 4.770 | 4.810 | 108,107 | -0.75(-13.49%) |
Jun 04, 2018 | 4.450 | 5.740 | 4.240 | 5.560 | 172,376 | +1.11(+24.94%) |