Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.866 | 4.866 | 4.866 | 0 | -0.08(-1.71%) | |
Aug 30, 2018 | 4.904 | 4.989 | 4.828 | 4.951 | 228,386 | +0.03(+0.57%) |
Aug 29, 2018 | 4.951 | 4.989 | 4.885 | 4.923 | 176,807 | -0.01(-0.19%) |
Aug 28, 2018 | 5.036 | 5.092 | 4.875 | 4.932 | 294,257 | -0.05(-0.95%) |
Aug 27, 2018 | 4.960 | 5.092 | 4.960 | 4.979 | 328,697 | +0.02(+0.38%) |
Aug 24, 2018 | 4.828 | 4.989 | 4.809 | 4.960 | 340,503 | +0.22(+4.57%) |
Aug 23, 2018 | 4.800 | 4.819 | 4.621 | 4.743 | 504,544 | -0.11(-2.33%) |
Aug 22, 2018 | 4.923 | 5.007 | 4.828 | 4.857 | 318,971 | -0.07(-1.34%) |
Aug 21, 2018 | 4.838 | 4.979 | 4.800 | 4.923 | 383,089 | +0.09(+1.95%) |
Aug 20, 2018 | 4.828 | 4.875 | 4.611 | 4.828 | 503,596 | +0.10(+2.20%) |
Aug 17, 2018 | 4.649 | 4.819 | 4.649 | 4.725 | 624,273 | +0.07(+1.42%) |
Aug 16, 2018 | 4.857 | 4.998 | 4.659 | 4.659 | 549,065 | -0.19(-3.89%) |
Aug 15, 2018 | 5.064 | 5.130 | 4.734 | 4.847 | 645,391 | -0.25(-4.99%) |
Aug 14, 2018 | 5.064 | 5.182 | 5.036 | 5.102 | 312,369 | +0.05(+0.93%) |
Aug 13, 2018 | 5.337 | 5.403 | 4.989 | 5.055 | 722,985 | -0.31(-5.80%) |
Aug 10, 2018 | 5.243 | 5.460 | 5.215 | 5.366 | 329,899 | +0.07(+1.28%) |
Aug 09, 2018 | 5.317 | 5.411 | 5.288 | 5.298 | 296,140 | -0.03(-0.53%) |
Aug 08, 2018 | 5.317 | 5.354 | 5.270 | 5.326 | 283,610 | +0.04(+0.71%) |
Aug 07, 2018 | 5.439 | 5.439 | 5.246 | 5.288 | 426,225 | -0.07(-1.23%) |
Aug 06, 2018 | 5.307 | 5.468 | 5.270 | 5.354 | 610,127 | -0.05(-0.87%) |
Aug 03, 2018 | 5.534 | 5.534 | 5.288 | 5.402 | 431,535 | -0.03(-0.52%) |
Aug 02, 2018 | 5.006 | 5.505 | 5.006 | 5.430 | 720,840 | +0.41(+8.27%) |
Aug 01, 2018 | 6.175 | 6.203 | 4.949 | 5.015 | 1,593,077 | -1.16(-18.78%) |
Jul 31, 2018 | 6.175 | 6.344 | 6.156 | 6.175 | 478,710 | -0.06(-0.91%) |
Jul 30, 2018 | 6.146 | 6.344 | 6.099 | 6.231 | 763,888 | +0.11(+1.85%) |
Jul 27, 2018 | 6.175 | 6.354 | 6.099 | 6.118 | 443,204 | -0.06(-0.92%) |
Jul 26, 2018 | 6.448 | 6.448 | 6.142 | 6.175 | 693,755 | -0.30(-4.66%) |
Jul 25, 2018 | 6.627 | 6.636 | 6.457 | 6.476 | 325,533 | -0.03(-0.43%) |
Jul 24, 2018 | 6.599 | 6.655 | 6.439 | 6.504 | 552,133 | -0.09(-1.43%) |
Jul 23, 2018 | 6.712 | 6.721 | 6.420 | 6.599 | 612,409 | -0.13(-1.96%) |
Jul 20, 2018 | 6.712 | 6.806 | 6.655 | 6.731 | 367,999 | +0.05(+0.71%) |
Jul 19, 2018 | 6.627 | 6.816 | 6.608 | 6.684 | 364,506 | -0.06(-0.84%) |
Jul 18, 2018 | 6.834 | 6.910 | 6.731 | 6.740 | 325,241 | -0.08(-1.11%) |
Jul 17, 2018 | 6.712 | 6.882 | 6.665 | 6.816 | 396,730 | +0.08(+1.26%) |
Jul 16, 2018 | 6.589 | 6.849 | 6.552 | 6.731 | 483,750 | +0.24(+3.63%) |
Jul 13, 2018 | 6.693 | 6.731 | 6.429 | 6.495 | 409,348 | -0.20(-2.96%) |
Jul 12, 2018 | 6.618 | 6.778 | 6.618 | 6.693 | 291,442 | +0.07(+1.00%) |
Jul 11, 2018 | 6.646 | 6.844 | 6.609 | 6.627 | 482,711 | -0.04(-0.57%) |
Jul 10, 2018 | 6.702 | 6.721 | 6.523 | 6.665 | 419,137 | +0.01(+0.17%) |
Jul 09, 2018 | 6.795 | 6.823 | 6.644 | 6.653 | 350,996 | -0.07(-0.98%) |
Jul 06, 2018 | 6.625 | 6.738 | 6.531 | 6.719 | 517,243 | +0.15(+2.30%) |
Jul 05, 2018 | 6.418 | 6.635 | 6.408 | 6.569 | 472,669 | +0.15(+2.35%) |
Jul 03, 2018 | 6.418 | 6.418 | 6.418 | 0 | +0.21(+3.34%) | |
Jul 02, 2018 | 6.210 | 6.309 | 6.135 | 6.210 | 316,279 | +0.00(+0.00%) |
Jun 29, 2018 | 6.361 | 6.182 | 6.210 | 515,900 | -0.08(-1.20%) | |
Jun 28, 2018 | 6.229 | 6.314 | 6.135 | 6.286 | 380,211 | +0.05(+0.76%) |
Jun 27, 2018 | 6.427 | 6.520 | 6.239 | 6.239 | 551,248 | -0.19(-2.93%) |
Jun 26, 2018 | 6.248 | 6.427 | 6.126 | 6.427 | 451,488 | +0.18(+2.87%) |
Jun 25, 2018 | 6.371 | 6.427 | 6.135 | 6.248 | 599,567 | -0.22(-3.35%) |
Jun 22, 2018 | 6.173 | 6.474 | 6.121 | 6.465 | 1,568,440 | +0.33(+5.38%) |
Jun 21, 2018 | 6.182 | 6.186 | 6.031 | 6.135 | 431,523 | -0.04(-0.61%) |
Jun 20, 2018 | 6.088 | 6.210 | 6.077 | 6.173 | 502,973 | +0.07(+1.08%) |
Jun 19, 2018 | 5.928 | 6.201 | 5.890 | 6.107 | 576,098 | +0.18(+3.02%) |
Jun 18, 2018 | 6.088 | 6.115 | 5.805 | 5.928 | 641,448 | -0.35(-5.56%) |
Jun 15, 2018 | 6.276 | 5.947 | 6.276 | 956,009 | +0.33(+5.55%) | |
Jun 14, 2018 | 5.852 | 5.947 | 5.768 | 5.947 | 334,861 | +0.14(+2.44%) |
Jun 13, 2018 | 5.749 | 5.815 | 5.673 | 5.805 | 707,811 | +0.10(+1.82%) |
Jun 12, 2018 | 5.683 | 5.749 | 5.645 | 5.702 | 230,967 | +0.01(+0.17%) |
Jun 11, 2018 | 5.673 | 5.730 | 5.640 | 5.692 | 338,333 | -0.01(-0.17%) |
Jun 08, 2018 | 5.720 | 5.786 | 5.692 | 5.702 | 182,822 | -0.01(-0.13%) |
Jun 07, 2018 | 5.728 | 5.855 | 5.709 | 5.709 | 256,820 | -0.05(-0.82%) |
Jun 06, 2018 | 5.606 | 5.756 | 423,707 | -0.02(-0.33%) | ||
Jun 05, 2018 | 5.747 | 5.850 | 5.747 | 5.775 | 281,969 | +0.02(+0.33%) |
Jun 04, 2018 | 5.869 | 5.869 | 5.709 | 5.756 | 331,144 | -0.07(-1.13%) |