Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.536 | 4.536 | 4.536 | 0 | +0.02(+0.37%) | |
Aug 30, 2018 | 4.503 | 4.578 | 4.368 | 4.519 | 118,556 | -0.02(-0.37%) |
Aug 29, 2018 | 4.578 | 4.704 | 4.519 | 4.536 | 133,539 | -0.06(-1.28%) |
Aug 28, 2018 | 4.595 | 4.645 | 4.553 | 4.595 | 27,307 | +0.01(+0.18%) |
Aug 27, 2018 | 4.561 | 4.821 | 4.545 | 4.586 | 152,818 | +0.01(+0.18%) |
Aug 24, 2018 | 4.679 | 4.712 | 4.536 | 4.578 | 48,301 | -0.05(-1.09%) |
Aug 23, 2018 | 4.821 | 4.855 | 4.618 | 4.628 | 27,729 | -0.18(-3.66%) |
Aug 22, 2018 | 4.754 | 4.843 | 4.545 | 4.804 | 21,021 | +0.00(+0.00%) |
Aug 21, 2018 | 4.838 | 4.838 | 4.704 | 4.804 | 47,053 | -0.04(-0.86%) |
Aug 20, 2018 | 4.788 | 4.904 | 4.788 | 4.846 | 19,221 | +0.03(+0.52%) |
Aug 17, 2018 | 4.779 | 4.838 | 4.746 | 4.821 | 58,796 | +0.03(+0.70%) |
Aug 16, 2018 | 4.461 | 4.830 | 4.461 | 4.788 | 110,113 | +0.34(+7.74%) |
Aug 15, 2018 | 4.444 | 4.520 | 4.327 | 4.444 | 62,972 | +0.01(+0.19%) |
Aug 14, 2018 | 4.394 | 4.511 | 4.335 | 4.436 | 42,234 | +0.08(+1.83%) |
Aug 13, 2018 | 4.439 | 4.452 | 4.290 | 4.356 | 74,236 | -0.08(-1.86%) |
Aug 10, 2018 | 4.463 | 4.480 | 4.414 | 4.439 | 37,747 | -0.06(-1.29%) |
Aug 09, 2018 | 4.282 | 4.550 | 4.232 | 4.496 | 71,279 | +0.22(+5.22%) |
Aug 08, 2018 | 4.389 | 4.513 | 4.265 | 4.273 | 73,670 | -0.12(-2.82%) |
Aug 07, 2018 | 4.447 | 4.472 | 4.282 | 4.397 | 49,630 | -0.05(-1.12%) |
Aug 06, 2018 | 4.257 | 4.616 | 4.257 | 4.447 | 69,195 | +0.02(+0.56%) |
Aug 03, 2018 | 4.405 | 4.521 | 4.323 | 4.422 | 49,120 | +0.01(+0.19%) |
Aug 02, 2018 | 4.240 | 4.414 | 4.195 | 4.414 | 43,300 | +0.14(+3.29%) |
Aug 01, 2018 | 4.290 | 4.339 | 4.215 | 4.273 | 37,315 | -0.02(-0.58%) |
Jul 31, 2018 | 4.339 | 4.389 | 4.257 | 4.298 | 57,009 | -0.06(-1.33%) |
Jul 30, 2018 | 4.505 | 4.505 | 4.306 | 4.356 | 118,536 | -0.20(-4.36%) |
Jul 27, 2018 | 4.687 | 4.687 | 4.501 | 4.554 | 92,674 | -0.17(-3.67%) |
Jul 26, 2018 | 4.753 | 4.496 | 4.728 | 55,725 | +0.17(+3.62%) | |
Jul 25, 2018 | 4.901 | 4.951 | 4.546 | 4.563 | 183,414 | -0.37(-7.54%) |
Jul 24, 2018 | 5.067 | 5.067 | 4.802 | 4.934 | 75,477 | -0.12(-2.45%) |
Jul 23, 2018 | 5.025 | 5.083 | 5.025 | 5.058 | 47,151 | +0.02(+0.33%) |
Jul 20, 2018 | 5.058 | 5.067 | 4.975 | 5.042 | 44,065 | -0.03(-0.65%) |
Jul 19, 2018 | 4.976 | 5.116 | 4.917 | 5.075 | 51,940 | +0.08(+1.66%) |
Jul 18, 2018 | 5.058 | 5.100 | 4.968 | 4.992 | 78,473 | -0.05(-0.98%) |
Jul 17, 2018 | 4.934 | 5.083 | 4.910 | 5.042 | 55,545 | +0.11(+2.18%) |
Jul 16, 2018 | 5.009 | 5.116 | 4.860 | 4.934 | 211,026 | -0.02(-0.33%) |
Jul 13, 2018 | 5.100 | 5.100 | 4.934 | 4.951 | 78,069 | -0.15(-2.92%) |
Jul 12, 2018 | 5.166 | 5.207 | 5.058 | 5.100 | 154,211 | -0.07(-1.28%) |
Jul 11, 2018 | 4.901 | 5.257 | 4.765 | 5.166 | 321,795 | +0.26(+5.22%) |
Jul 10, 2018 | 5.050 | 5.058 | 4.901 | 4.910 | 172,384 | -0.07(-1.49%) |
Jul 09, 2018 | 5.001 | 5.116 | 4.869 | 4.984 | 240,626 | +0.11(+2.20%) |
Jul 06, 2018 | 4.777 | 4.885 | 4.695 | 4.877 | 134,605 | +0.12(+2.61%) |
Jul 05, 2018 | 4.753 | 4.819 | 4.596 | 4.753 | 182,053 | +0.02(+0.52%) |
Jul 03, 2018 | 4.728 | 4.728 | 4.728 | 0 | +0.23(+5.15%) | |
Jul 02, 2018 | 4.091 | 4.546 | 4.091 | 4.496 | 103,175 | +0.40(+9.68%) |
Jun 29, 2018 | 4.050 | 4.174 | 3.976 | 4.100 | 44,218 | +0.02(+0.61%) |
Jun 28, 2018 | 4.207 | 4.207 | 3.992 | 4.075 | 159,112 | -0.12(-2.76%) |
Jun 27, 2018 | 4.199 | 4.339 | 4.174 | 4.191 | 74,655 | -0.02(-0.59%) |
Jun 26, 2018 | 4.075 | 4.298 | 4.058 | 4.215 | 72,845 | +0.15(+3.66%) |
Jun 25, 2018 | 4.290 | 4.430 | 4.042 | 4.067 | 120,503 | -0.23(-5.38%) |
Jun 22, 2018 | 4.199 | 4.563 | 4.199 | 4.298 | 1,638,863 | +0.09(+2.16%) |
Jun 21, 2018 | 4.191 | 4.314 | 4.158 | 4.207 | 110,239 | +0.03(+0.79%) |
Jun 20, 2018 | 4.265 | 4.297 | 4.149 | 4.174 | 114,182 | -0.09(-2.13%) |
Jun 19, 2018 | 4.248 | 4.339 | 4.215 | 4.265 | 83,867 | +0.02(+0.39%) |
Jun 18, 2018 | 4.224 | 4.281 | 4.158 | 4.248 | 66,593 | +0.02(+0.59%) |
Jun 15, 2018 | 4.265 | 4.174 | 4.224 | 86,711 | +0.05(+1.19%) | |
Jun 14, 2018 | 4.306 | 4.306 | 4.050 | 4.174 | 83,087 | -0.13(-3.07%) |
Jun 13, 2018 | 4.248 | 4.339 | 4.149 | 4.306 | 77,322 | +0.05(+1.16%) |
Jun 12, 2018 | 4.339 | 4.389 | 4.249 | 4.257 | 61,726 | -0.11(-2.46%) |
Jun 11, 2018 | 4.273 | 4.381 | 4.215 | 4.364 | 66,794 | +0.10(+2.33%) |
Jun 08, 2018 | 4.356 | 4.356 | 4.265 | 4.265 | 93,449 | -0.08(-1.90%) |
Jun 07, 2018 | 4.389 | 4.248 | 4.348 | 55,429 | +0.08(+1.94%) | |
Jun 06, 2018 | 4.215 | 4.265 | 87,310 | -0.17(-3.91%) | ||
Jun 05, 2018 | 4.356 | 4.480 | 4.356 | 4.439 | 46,747 | +0.09(+2.09%) |
Jun 04, 2018 | 4.496 | 4.496 | 4.323 | 4.348 | 61,725 | -0.11(-2.41%) |