Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.070 | 5.070 | 5.070 | 0 | +0.06(+1.20%) | |
Aug 30, 2018 | 4.930 | 5.040 | 4.880 | 5.010 | 1,000,137 | +0.06(+1.21%) |
Aug 29, 2018 | 4.870 | 4.960 | 4.790 | 4.950 | 781,768 | +0.09(+1.85%) |
Aug 28, 2018 | 4.830 | 4.870 | 4.760 | 4.860 | 1,071,602 | +0.02(+0.41%) |
Aug 27, 2018 | 4.810 | 4.930 | 4.720 | 4.840 | 2,488,712 | +0.46(+10.50%) |
Aug 24, 2018 | 4.320 | 4.420 | 4.310 | 4.380 | 580,900 | +0.06(+1.39%) |
Aug 23, 2018 | 4.210 | 4.500 | 4.210 | 4.320 | 1,149,929 | +0.18(+4.35%) |
Aug 22, 2018 | 4.130 | 4.160 | 4.090 | 4.140 | 459,995 | +0.02(+0.49%) |
Aug 21, 2018 | 3.980 | 4.120 | 3.950 | 4.120 | 483,661 | +0.13(+3.26%) |
Aug 20, 2018 | 3.950 | 4.010 | 3.930 | 3.990 | 438,724 | +0.04(+1.01%) |
Aug 17, 2018 | 3.970 | 3.990 | 3.900 | 3.950 | 474,000 | -0.04(-1.00%) |
Aug 16, 2018 | 4.010 | 4.160 | 3.980 | 3.990 | 520,768 | +0.01(+0.25%) |
Aug 15, 2018 | 4.000 | 4.061 | 3.920 | 3.980 | 498,602 | -0.07(-1.73%) |
Aug 14, 2018 | 4.090 | 4.110 | 4.000 | 4.050 | 575,850 | -0.01(-0.25%) |
Aug 13, 2018 | 4.180 | 4.180 | 4.020 | 4.060 | 513,179 | -0.11(-2.64%) |
Aug 10, 2018 | 4.200 | 4.220 | 4.150 | 4.170 | 452,100 | -0.03(-0.71%) |
Aug 09, 2018 | 4.170 | 4.310 | 4.160 | 4.200 | 560,510 | +0.06(+1.45%) |
Aug 08, 2018 | 4.310 | 4.310 | 4.130 | 4.140 | 561,224 | -0.16(-3.72%) |
Aug 07, 2018 | 4.420 | 4.470 | 4.270 | 4.300 | 468,951 | -0.08(-1.83%) |
Aug 06, 2018 | 4.360 | 4.410 | 4.260 | 4.380 | 507,704 | +0.01(+0.23%) |
Aug 03, 2018 | 4.510 | 4.510 | 4.330 | 4.370 | 619,200 | -0.13(-2.89%) |
Aug 02, 2018 | 4.460 | 4.500 | 4.370 | 4.500 | 535,836 | +0.02(+0.45%) |
Aug 01, 2018 | 4.430 | 4.515 | 4.400 | 4.480 | 806,566 | +0.02(+0.45%) |
Jul 31, 2018 | 4.450 | 4.480 | 4.350 | 4.460 | 768,347 | +0.05(+1.13%) |
Jul 30, 2018 | 4.480 | 4.490 | 4.370 | 4.410 | 645,632 | -0.10(-2.22%) |
Jul 27, 2018 | 4.680 | 4.680 | 4.420 | 4.510 | 1,091,900 | -0.16(-3.43%) |
Jul 26, 2018 | 4.800 | 4.650 | 4.670 | 592,906 | -0.14(-2.91%) | |
Jul 25, 2018 | 4.680 | 4.870 | 4.660 | 4.810 | 701,615 | +0.11(+2.34%) |
Jul 24, 2018 | 4.950 | 4.630 | 4.700 | 1,177,404 | -0.25(-5.05%) | |
Jul 23, 2018 | 5.280 | 5.280 | 4.910 | 4.950 | 1,468,577 | -0.20(-3.88%) |
Jul 20, 2018 | 4.990 | 5.290 | 4.830 | 5.150 | 4,069,468 | +0.45(+9.57%) |
Jul 19, 2018 | 4.720 | 4.830 | 4.590 | 4.700 | 1,706,571 | -0.03(-0.63%) |
Jul 18, 2018 | 4.750 | 4.790 | 4.650 | 4.730 | 791,187 | -0.04(-0.84%) |
Jul 17, 2018 | 4.680 | 4.780 | 4.640 | 4.770 | 419,438 | +0.08(+1.71%) |
Jul 16, 2018 | 4.690 | 4.730 | 4.640 | 4.690 | 369,012 | +0.00(+0.00%) |
Jul 13, 2018 | 4.750 | 4.810 | 4.680 | 4.690 | 311,589 | -0.05(-1.05%) |
Jul 12, 2018 | 4.670 | 4.750 | 4.610 | 4.740 | 597,468 | +0.08(+1.72%) |
Jul 11, 2018 | 4.720 | 4.770 | 4.650 | 4.660 | 290,431 | -0.09(-1.89%) |
Jul 10, 2018 | 4.840 | 4.890 | 4.640 | 4.750 | 910,976 | -0.10(-2.06%) |
Jul 09, 2018 | 4.870 | 4.950 | 4.850 | 4.850 | 1,036,466 | +0.02(+0.41%) |
Jul 06, 2018 | 4.840 | 4.680 | 4.830 | 693,647 | +0.09(+1.90%) | |
Jul 05, 2018 | 4.690 | 4.750 | 4.600 | 4.740 | 671,888 | +0.06(+1.28%) |
Jul 03, 2018 | 4.680 | 4.680 | 4.680 | 0 | -0.04(-0.85%) | |
Jul 02, 2018 | 4.460 | 4.750 | 4.380 | 4.720 | 2,415,560 | +0.25(+5.59%) |
Jun 29, 2018 | 4.440 | 4.500 | 4.350 | 4.470 | 702,480 | +0.01(+0.22%) |
Jun 28, 2018 | 4.480 | 4.534 | 4.350 | 4.460 | 1,135,308 | -0.04(-0.89%) |
Jun 27, 2018 | 4.680 | 4.750 | 4.425 | 4.500 | 1,224,870 | -0.15(-3.23%) |
Jun 26, 2018 | 4.900 | 4.900 | 4.640 | 4.650 | 1,180,773 | -0.22(-4.52%) |
Jun 25, 2018 | 5.100 | 5.100 | 4.850 | 4.870 | 1,063,492 | -0.15(-2.99%) |
Jun 22, 2018 | 4.980 | 5.067 | 4.890 | 5.020 | 4,265,687 | +0.01(+0.20%) |
Jun 21, 2018 | 5.130 | 5.135 | 4.980 | 5.010 | 782,430 | -0.10(-1.96%) |
Jun 20, 2018 | 5.100 | 5.170 | 5.050 | 5.110 | 595,189 | -0.01(-0.20%) |
Jun 19, 2018 | 5.050 | 5.175 | 4.990 | 5.120 | 1,498,336 | +0.03(+0.59%) |
Jun 18, 2018 | 5.090 | 5.145 | 5.060 | 5.090 | 693,599 | -0.03(-0.59%) |
Jun 15, 2018 | 5.130 | 5.130 | 5.120 | 583,416 | -0.01(-0.19%) | |
Jun 14, 2018 | 5.120 | 5.280 | 5.080 | 5.130 | 769,465 | +0.01(+0.20%) |
Jun 13, 2018 | 5.090 | 5.150 | 5.050 | 5.120 | 689,404 | +0.06(+1.19%) |
Jun 12, 2018 | 5.060 | 5.180 | 5.060 | 5.060 | 585,260 | +0.00(+0.00%) |
Jun 11, 2018 | 5.040 | 5.100 | 5.020 | 5.060 | 505,870 | +0.03(+0.60%) |
Jun 08, 2018 | 5.010 | 5.080 | 4.995 | 5.030 | 515,110 | -0.01(-0.20%) |
Jun 07, 2018 | 5.140 | 5.150 | 5.000 | 5.040 | 540,323 | -0.07(-1.37%) |
Jun 06, 2018 | 4.995 | 5.110 | 2,207,403 | -0.04(-0.78%) | ||
Jun 05, 2018 | 5.170 | 5.270 | 5.140 | 5.150 | 1,050,312 | +0.00(+0.00%) |
Jun 04, 2018 | 5.040 | 5.195 | 4.990 | 5.150 | 1,173,750 | +0.10(+1.98%) |