Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.006 | 5.006 | 5.006 | 0 | -0.08(-1.60%) | |
Aug 30, 2018 | 5.139 | 5.161 | 5.028 | 5.087 | 535,544 | -0.08(-1.57%) |
Aug 29, 2018 | 5.169 | 5.224 | 5.140 | 5.169 | 841,243 | +0.02(+0.43%) |
Aug 28, 2018 | 5.213 | 5.228 | 5.124 | 5.146 | 352,276 | -0.05(-0.99%) |
Aug 27, 2018 | 5.132 | 5.242 | 5.132 | 5.198 | 509,691 | +0.07(+1.29%) |
Aug 24, 2018 | 5.176 | 5.220 | 5.110 | 5.132 | 306,215 | -0.02(-0.43%) |
Aug 23, 2018 | 5.110 | 5.213 | 5.065 | 5.154 | 622,842 | -0.01(-0.29%) |
Aug 22, 2018 | 5.139 | 5.206 | 5.110 | 5.169 | 466,743 | +0.07(+1.30%) |
Aug 21, 2018 | 5.021 | 5.198 | 4.999 | 5.102 | 603,125 | +0.07(+1.47%) |
Aug 20, 2018 | 4.888 | 5.050 | 4.888 | 5.028 | 435,254 | +0.15(+3.03%) |
Aug 17, 2018 | 4.851 | 4.940 | 4.814 | 4.881 | 762,761 | +0.03(+0.61%) |
Aug 16, 2018 | 4.895 | 5.014 | 4.836 | 4.851 | 794,787 | -0.02(-0.45%) |
Aug 15, 2018 | 5.087 | 5.102 | 4.858 | 4.873 | 939,581 | -0.24(-4.76%) |
Aug 14, 2018 | 5.095 | 5.161 | 5.084 | 5.117 | 636,549 | +0.06(+1.17%) |
Aug 13, 2018 | 5.154 | 5.213 | 5.028 | 5.058 | 657,319 | -0.10(-1.86%) |
Aug 10, 2018 | 5.213 | 5.309 | 5.146 | 5.154 | 759,510 | -0.07(-1.41%) |
Aug 09, 2018 | 5.213 | 5.257 | 5.132 | 5.228 | 530,005 | +0.08(+1.58%) |
Aug 08, 2018 | 5.139 | 5.191 | 5.081 | 5.146 | 718,989 | +0.00(+0.00%) |
Aug 07, 2018 | 5.073 | 5.228 | 5.036 | 5.146 | 905,657 | +0.14(+2.80%) |
Aug 06, 2018 | 5.169 | 5.206 | 5.006 | 5.006 | 684,532 | -0.15(-2.87%) |
Aug 03, 2018 | 5.228 | 5.383 | 5.139 | 5.154 | 714,547 | -0.11(-2.10%) |
Aug 02, 2018 | 5.272 | 5.309 | 4.940 | 5.265 | 1,258,706 | +0.21(+4.16%) |
Aug 01, 2018 | 5.069 | 5.076 | 4.986 | 5.054 | 574,386 | -0.05(-1.00%) |
Jul 31, 2018 | 5.127 | 5.164 | 5.069 | 5.105 | 403,895 | +0.00(+0.00%) |
Jul 30, 2018 | 5.032 | 5.193 | 5.032 | 5.105 | 621,247 | +0.10(+2.05%) |
Jul 27, 2018 | 5.105 | 5.157 | 5.003 | 5.003 | 504,720 | -0.11(-2.15%) |
Jul 26, 2018 | 5.208 | 5.229 | 5.091 | 5.113 | 479,077 | -0.08(-1.55%) |
Jul 25, 2018 | 4.988 | 5.208 | 4.963 | 5.193 | 1,300,971 | +0.23(+4.73%) |
Jul 24, 2018 | 5.098 | 5.098 | 4.959 | 4.959 | 803,835 | -0.07(-1.31%) |
Jul 23, 2018 | 5.069 | 5.098 | 5.007 | 5.025 | 909,695 | -0.04(-0.72%) |
Jul 20, 2018 | 5.230 | 5.237 | 5.061 | 5.061 | 1,055,932 | -0.15(-2.81%) |
Jul 19, 2018 | 5.237 | 5.354 | 5.186 | 5.208 | 855,600 | -0.04(-0.70%) |
Jul 18, 2018 | 5.201 | 5.237 | 5.164 | 5.245 | 899,575 | +0.01(+0.14%) |
Jul 17, 2018 | 5.252 | 5.281 | 5.171 | 5.237 | 876,795 | -0.05(-0.97%) |
Jul 16, 2018 | 5.442 | 5.494 | 5.223 | 5.289 | 1,710,326 | -0.18(-3.22%) |
Jul 13, 2018 | 5.516 | 5.596 | 5.450 | 5.464 | 1,233,783 | -0.04(-0.67%) |
Jul 12, 2018 | 5.662 | 5.479 | 5.501 | 1,202,892 | +0.00(+0.00%) | |
Jul 11, 2018 | 5.772 | 5.875 | 5.486 | 5.501 | 1,612,166 | -0.35(-6.01%) |
Jul 10, 2018 | 5.721 | 5.867 | 5.713 | 5.853 | 1,348,308 | +0.14(+2.44%) |
Jul 09, 2018 | 5.728 | 5.823 | 5.684 | 5.713 | 779,137 | -0.01(-0.13%) |
Jul 06, 2018 | 5.809 | 5.860 | 5.713 | 5.721 | 808,858 | -0.10(-1.76%) |
Jul 05, 2018 | 5.853 | 5.904 | 5.801 | 5.823 | 877,575 | +0.01(+0.13%) |
Jul 03, 2018 | 5.816 | 5.816 | 5.816 | 0 | +0.14(+2.45%) | |
Jul 02, 2018 | 5.611 | 5.677 | 5.574 | 5.677 | 619,923 | +0.00(+0.00%) |
Jun 29, 2018 | 5.640 | 5.699 | 5.604 | 5.677 | 738,049 | +0.09(+1.57%) |
Jun 28, 2018 | 5.574 | 5.662 | 5.516 | 5.589 | 781,848 | +0.04(+0.66%) |
Jun 27, 2018 | 5.662 | 5.794 | 5.552 | 5.552 | 1,727,086 | -0.09(-1.56%) |
Jun 26, 2018 | 5.596 | 5.655 | 5.428 | 5.640 | 1,604,252 | +0.07(+1.32%) |
Jun 25, 2018 | 5.860 | 5.867 | 5.567 | 5.567 | 1,138,950 | -0.30(-5.12%) |
Jun 22, 2018 | 5.933 | 6.043 | 5.834 | 5.867 | 2,420,739 | +0.01(+0.13%) |
Jun 21, 2018 | 5.984 | 6.006 | 5.823 | 5.860 | 753,086 | -0.14(-2.32%) |
Jun 20, 2018 | 5.962 | 6.014 | 5.893 | 5.999 | 585,301 | +0.07(+1.24%) |
Jun 19, 2018 | 5.867 | 5.970 | 5.831 | 5.926 | 584,827 | -0.02(-0.37%) |
Jun 18, 2018 | 5.691 | 5.992 | 5.684 | 5.948 | 616,587 | +0.26(+4.64%) |
Jun 15, 2018 | 5.765 | 5.655 | 5.684 | 670,995 | -0.08(-1.40%) | |
Jun 14, 2018 | 5.867 | 5.933 | 5.746 | 5.765 | 746,775 | -0.12(-2.11%) |
Jun 13, 2018 | 5.977 | 5.977 | 5.875 | 5.889 | 518,224 | -0.07(-1.23%) |
Jun 12, 2018 | 6.102 | 6.131 | 5.955 | 5.962 | 522,284 | -0.14(-2.28%) |
Jun 11, 2018 | 5.984 | 6.116 | 5.911 | 6.102 | 831,276 | +0.12(+1.96%) |
Jun 08, 2018 | 5.962 | 6.043 | 5.875 | 5.984 | 1,127,845 | +0.05(+0.86%) |
Jun 07, 2018 | 5.896 | 5.970 | 5.889 | 5.933 | 546,161 | +0.07(+1.12%) |
Jun 06, 2018 | 5.823 | 5.867 | 604,777 | -0.04(-0.62%) | ||
Jun 05, 2018 | 5.940 | 6.028 | 5.860 | 5.904 | 741,045 | -0.05(-0.86%) |
Jun 04, 2018 | 5.933 | 6.028 | 5.907 | 5.955 | 583,617 | +0.02(+0.37%) |