Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.06(+2.15%) | |
Aug 30, 2018 | 2.890 | 2.890 | 2.780 | 2.790 | 149,643 | -0.10(-3.46%) |
Aug 29, 2018 | 2.770 | 2.920 | 2.770 | 2.890 | 290,000 | +0.13(+4.71%) |
Aug 28, 2018 | 2.710 | 2.790 | 2.710 | 2.760 | 104,966 | +0.06(+2.22%) |
Aug 27, 2018 | 2.610 | 2.750 | 2.600 | 2.700 | 211,481 | +0.07(+2.66%) |
Aug 24, 2018 | 2.760 | 2.800 | 2.590 | 2.630 | 717,900 | -0.12(-4.36%) |
Aug 23, 2018 | 2.700 | 2.750 | 2.655 | 2.750 | 137,801 | +0.05(+1.85%) |
Aug 22, 2018 | 2.760 | 2.800 | 2.680 | 2.700 | 251,655 | -0.05(-1.82%) |
Aug 21, 2018 | 2.700 | 2.820 | 2.649 | 2.750 | 136,248 | +0.05(+1.85%) |
Aug 20, 2018 | 2.670 | 2.720 | 2.630 | 2.700 | 251,632 | +0.00(+0.00%) |
Aug 17, 2018 | 2.650 | 2.720 | 2.530 | 2.700 | 286,400 | +0.05(+1.89%) |
Aug 16, 2018 | 2.530 | 2.690 | 2.480 | 2.650 | 455,911 | +0.10(+3.92%) |
Aug 15, 2018 | 2.470 | 2.580 | 2.370 | 2.550 | 404,699 | +0.05(+2.00%) |
Aug 14, 2018 | 2.600 | 2.720 | 2.460 | 2.500 | 829,659 | -0.13(-4.94%) |
Aug 13, 2018 | 2.930 | 2.970 | 2.610 | 2.630 | 727,355 | -0.30(-10.24%) |
Aug 10, 2018 | 3.250 | 3.300 | 2.900 | 2.930 | 637,400 | -0.34(-10.40%) |
Aug 09, 2018 | 3.360 | 3.480 | 3.250 | 3.270 | 601,808 | -0.14(-4.11%) |
Aug 08, 2018 | 3.400 | 3.432 | 3.300 | 3.410 | 263,547 | -0.03(-0.87%) |
Aug 07, 2018 | 3.620 | 3.730 | 3.430 | 3.440 | 286,970 | -0.15(-4.18%) |
Aug 06, 2018 | 3.600 | 3.741 | 3.570 | 3.590 | 483,992 | +0.04(+1.13%) |
Aug 03, 2018 | 3.350 | 3.560 | 3.270 | 3.550 | 403,200 | +0.19(+5.65%) |
Aug 02, 2018 | 3.480 | 3.540 | 3.300 | 3.360 | 278,337 | -0.13(-3.72%) |
Aug 01, 2018 | 3.470 | 3.639 | 3.400 | 3.490 | 244,489 | +0.01(+0.29%) |
Jul 31, 2018 | 3.390 | 3.530 | 3.380 | 3.480 | 195,156 | +0.08(+2.35%) |
Jul 30, 2018 | 3.400 | 3.570 | 3.380 | 3.400 | 313,092 | +0.01(+0.29%) |
Jul 27, 2018 | 3.410 | 3.450 | 3.280 | 3.390 | 372,100 | -0.01(-0.29%) |
Jul 26, 2018 | 3.380 | 3.480 | 3.370 | 3.400 | 316,365 | -0.01(-0.29%) |
Jul 25, 2018 | 3.410 | 3.440 | 3.370 | 3.410 | 180,639 | +0.01(+0.29%) |
Jul 24, 2018 | 3.370 | 3.440 | 3.360 | 3.400 | 221,734 | +0.04(+1.19%) |
Jul 23, 2018 | 3.520 | 3.560 | 3.350 | 3.360 | 319,239 | -0.17(-4.82%) |
Jul 20, 2018 | 3.460 | 3.545 | 3.420 | 3.530 | 240,055 | +0.06(+1.73%) |
Jul 19, 2018 | 3.360 | 3.490 | 3.350 | 3.470 | 281,257 | +0.09(+2.66%) |
Jul 18, 2018 | 3.370 | 3.420 | 3.260 | 3.380 | 366,765 | +0.01(+0.30%) |
Jul 17, 2018 | 3.510 | 3.560 | 3.340 | 3.370 | 400,091 | -0.16(-4.53%) |
Jul 16, 2018 | 3.660 | 3.695 | 3.500 | 3.530 | 690,589 | -0.17(-4.59%) |
Jul 13, 2018 | 3.690 | 3.780 | 3.640 | 3.700 | 970,149 | +0.00(+0.00%) |
Jul 12, 2018 | 3.780 | 3.780 | 3.602 | 3.700 | 841,698 | -0.05(-1.33%) |
Jul 11, 2018 | 3.740 | 3.800 | 3.574 | 3.750 | 670,598 | -0.03(-0.79%) |
Jul 10, 2018 | 3.750 | 3.859 | 3.740 | 3.780 | 576,820 | +0.02(+0.53%) |
Jul 09, 2018 | 3.510 | 3.830 | 3.510 | 3.760 | 756,323 | +0.23(+6.52%) |
Jul 06, 2018 | 3.470 | 3.610 | 3.460 | 3.530 | 540,801 | +0.04(+1.15%) |
Jul 05, 2018 | 3.400 | 3.523 | 3.400 | 3.490 | 551,957 | +0.09(+2.65%) |
Jul 03, 2018 | 3.400 | 3.400 | 3.400 | 0 | -0.18(-5.03%) | |
Jul 02, 2018 | 3.390 | 3.660 | 3.150 | 3.580 | 1,542,641 | +0.20(+5.92%) |
Jun 29, 2018 | 3.500 | 3.790 | 3.260 | 3.380 | 4,669,105 | -0.42(-11.05%) |
Jun 28, 2018 | 4.400 | 4.450 | 3.740 | 3.800 | 3,627,894 | -0.80(-17.39%) |
Jun 27, 2018 | 4.700 | 4.769 | 4.500 | 4.600 | 1,503,083 | -0.11(-2.34%) |
Jun 26, 2018 | 4.700 | 4.840 | 4.550 | 4.710 | 1,198,100 | -0.03(-0.63%) |
Jun 25, 2018 | 4.660 | 5.050 | 4.660 | 4.740 | 1,186,185 | +0.09(+1.94%) |
Jun 22, 2018 | 4.520 | 4.690 | 4.490 | 4.650 | 3,486,921 | +0.15(+3.33%) |
Jun 21, 2018 | 4.590 | 4.639 | 4.470 | 4.500 | 512,188 | -0.11(-2.39%) |
Jun 20, 2018 | 4.640 | 4.700 | 4.500 | 4.610 | 424,299 | -0.01(-0.22%) |
Jun 19, 2018 | 4.650 | 4.740 | 4.510 | 4.620 | 572,497 | -0.04(-0.86%) |
Jun 18, 2018 | 4.800 | 4.810 | 4.640 | 4.660 | 516,279 | -0.15(-3.12%) |
Jun 15, 2018 | 4.910 | 4.540 | 4.810 | 945,486 | -0.01(-0.21%) | |
Jun 14, 2018 | 4.680 | 4.900 | 4.510 | 4.820 | 557,669 | +0.20(+4.33%) |
Jun 13, 2018 | 4.800 | 4.900 | 4.600 | 4.620 | 475,510 | -0.20(-4.15%) |
Jun 12, 2018 | 4.860 | 5.050 | 4.770 | 4.820 | 625,135 | -0.02(-0.41%) |
Jun 11, 2018 | 4.850 | 5.080 | 4.700 | 4.840 | 1,210,788 | +0.42(+9.50%) |
Jun 08, 2018 | 4.590 | 4.590 | 4.110 | 4.420 | 636,353 | -0.15(-3.28%) |
Jun 07, 2018 | 4.530 | 4.640 | 4.470 | 4.570 | 315,760 | +0.03(+0.66%) |
Jun 06, 2018 | 4.600 | 4.700 | 4.440 | 4.540 | 399,187 | -0.06(-1.30%) |
Jun 05, 2018 | 4.700 | 4.800 | 4.510 | 4.600 | 472,113 | -0.07(-1.50%) |
Jun 04, 2018 | 4.710 | 4.904 | 4.630 | 4.670 | 432,756 | -0.04(-0.85%) |