Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.339 | 4.339 | 4.339 | 0 | +0.06(+1.38%) | |
Aug 30, 2018 | 4.435 | 4.500 | 4.190 | 4.280 | 415,340 | -0.20(-4.52%) |
Aug 29, 2018 | 4.420 | 4.600 | 4.354 | 4.483 | 497,144 | +0.18(+4.25%) |
Aug 28, 2018 | 4.340 | 4.440 | 4.060 | 4.300 | 667,010 | -0.16(-3.52%) |
Aug 27, 2018 | 4.630 | 4.800 | 4.424 | 4.457 | 802,268 | -0.00(-0.07%) |
Aug 24, 2018 | 3.926 | 4.480 | 3.897 | 4.460 | 465,900 | +0.56(+14.36%) |
Aug 23, 2018 | 3.894 | 3.940 | 3.830 | 3.900 | 139,876 | +0.00(+0.00%) |
Aug 22, 2018 | 3.920 | 4.000 | 3.808 | 3.900 | 211,335 | -0.08(-2.01%) |
Aug 21, 2018 | 4.230 | 4.550 | 3.914 | 3.980 | 254,892 | -0.06(-1.41%) |
Aug 20, 2018 | 3.820 | 4.120 | 3.820 | 4.037 | 163,712 | +0.14(+3.51%) |
Aug 17, 2018 | 3.932 | 3.970 | 3.890 | 3.900 | 83,300 | -0.02(-0.41%) |
Aug 16, 2018 | 3.883 | 4.104 | 3.875 | 3.916 | 176,347 | -0.20(-4.96%) |
Aug 15, 2018 | 3.922 | 4.183 | 3.750 | 4.120 | 346,599 | +0.30(+7.87%) |
Aug 14, 2018 | 3.990 | 4.090 | 3.787 | 3.820 | 137,177 | -0.17(-4.27%) |
Aug 13, 2018 | 4.131 | 4.150 | 3.979 | 3.990 | 96,288 | -0.15(-3.62%) |
Aug 10, 2018 | 4.143 | 4.200 | 4.072 | 4.140 | 62,000 | -0.04(-0.96%) |
Aug 09, 2018 | 4.250 | 4.250 | 4.071 | 4.180 | 237,841 | -0.06(-1.30%) |
Aug 08, 2018 | 4.354 | 4.370 | 4.140 | 4.235 | 84,183 | -0.12(-2.73%) |
Aug 07, 2018 | 4.271 | 4.420 | 4.246 | 4.354 | 101,610 | +0.02(+0.55%) |
Aug 06, 2018 | 4.280 | 4.450 | 4.275 | 4.330 | 137,830 | +0.07(+1.64%) |
Aug 03, 2018 | 4.223 | 4.270 | 4.110 | 4.260 | 82,000 | +0.05(+1.24%) |
Aug 02, 2018 | 4.055 | 4.208 | 4.000 | 4.208 | 97,709 | +0.20(+4.92%) |
Aug 01, 2018 | 4.008 | 4.080 | 3.950 | 4.011 | 80,497 | +0.03(+0.83%) |
Jul 31, 2018 | 3.916 | 4.030 | 3.748 | 3.977 | 171,159 | -0.01(-0.17%) |
Jul 30, 2018 | 4.212 | 4.229 | 3.980 | 3.984 | 177,242 | -0.14(-3.49%) |
Jul 27, 2018 | 4.350 | 4.350 | 4.100 | 4.128 | 125,200 | -0.09(-2.18%) |
Jul 26, 2018 | 4.360 | 4.470 | 4.194 | 4.220 | 151,686 | -0.11(-2.54%) |
Jul 25, 2018 | 4.402 | 4.420 | 4.246 | 4.330 | 96,622 | -0.02(-0.46%) |
Jul 24, 2018 | 4.644 | 4.334 | 4.350 | 110,714 | -0.24(-5.23%) | |
Jul 23, 2018 | 4.452 | 4.590 | 4.446 | 4.590 | 83,582 | +0.18(+4.08%) |
Jul 20, 2018 | 4.350 | 4.530 | 4.290 | 4.410 | 64,028 | +0.00(+0.00%) |
Jul 19, 2018 | 4.380 | 4.532 | 4.365 | 4.410 | 75,422 | +0.03(+0.73%) |
Jul 18, 2018 | 4.240 | 4.378 | 4.120 | 4.378 | 84,660 | +0.15(+3.57%) |
Jul 17, 2018 | 4.270 | 4.390 | 4.110 | 4.227 | 202,272 | -0.12(-2.82%) |
Jul 16, 2018 | 4.530 | 4.594 | 4.302 | 4.350 | 117,356 | -0.24(-5.29%) |
Jul 13, 2018 | 4.578 | 4.630 | 4.260 | 4.593 | 257,685 | -0.04(-0.78%) |
Jul 12, 2018 | 4.668 | 4.750 | 4.550 | 4.629 | 90,968 | +0.01(+0.11%) |
Jul 11, 2018 | 4.652 | 4.718 | 4.589 | 4.624 | 132,823 | -0.07(-1.45%) |
Jul 10, 2018 | 4.669 | 4.750 | 4.640 | 4.692 | 127,393 | +0.02(+0.45%) |
Jul 09, 2018 | 4.550 | 4.846 | 4.550 | 4.671 | 185,623 | +0.03(+0.67%) |
Jul 06, 2018 | 4.630 | 4.700 | 4.550 | 4.640 | 69,655 | +0.02(+0.35%) |
Jul 05, 2018 | 4.697 | 4.800 | 4.522 | 4.624 | 179,233 | -0.09(-1.87%) |
Jul 03, 2018 | 4.712 | 4.712 | 4.712 | 0 | -0.06(-1.21%) | |
Jul 02, 2018 | 5.190 | 5.222 | 4.750 | 4.770 | 389,215 | -0.19(-3.83%) |
Jun 29, 2018 | 4.900 | 5.010 | 4.762 | 4.960 | 161,667 | +0.13(+2.59%) |
Jun 28, 2018 | 4.630 | 4.850 | 4.475 | 4.835 | 237,725 | +0.33(+7.44%) |
Jun 27, 2018 | 4.915 | 5.100 | 4.500 | 4.500 | 291,067 | -0.43(-8.72%) |
Jun 26, 2018 | 5.122 | 5.260 | 4.881 | 4.930 | 228,771 | -0.20(-3.87%) |
Jun 25, 2018 | 5.199 | 5.350 | 5.100 | 5.128 | 176,180 | -0.09(-1.70%) |
Jun 22, 2018 | 5.297 | 5.474 | 5.192 | 5.217 | 184,236 | -0.06(-1.19%) |
Jun 21, 2018 | 5.300 | 5.310 | 5.170 | 5.280 | 280,947 | -0.01(-0.19%) |
Jun 20, 2018 | 5.460 | 5.460 | 5.231 | 5.290 | 216,566 | +0.06(+1.06%) |
Jun 19, 2018 | 5.355 | 5.590 | 5.200 | 5.234 | 139,357 | -0.15(-2.83%) |
Jun 18, 2018 | 5.200 | 5.454 | 4.990 | 5.386 | 245,731 | +0.22(+4.32%) |
Jun 15, 2018 | 5.250 | 4.747 | 5.163 | 242,581 | +0.27(+5.59%) | |
Jun 14, 2018 | 4.574 | 5.200 | 4.550 | 4.890 | 442,420 | +0.17(+3.63%) |
Jun 13, 2018 | 5.029 | 5.099 | 4.700 | 4.719 | 570,662 | -0.49(-9.36%) |
Jun 12, 2018 | 5.702 | 5.820 | 5.136 | 5.206 | 498,624 | -0.56(-9.77%) |
Jun 11, 2018 | 5.978 | 6.120 | 5.612 | 5.770 | 341,467 | -0.15(-2.50%) |
Jun 08, 2018 | 5.784 | 7.565 | 5.495 | 5.918 | 337,042 | -0.01(-0.20%) |
Jun 07, 2018 | 6.500 | 6.500 | 5.650 | 5.930 | 665,585 | -0.15(-2.40%) |
Jun 06, 2018 | 6.054 | 6.550 | 5.949 | 6.076 | 963,381 | +0.19(+3.15%) |
Jun 05, 2018 | 5.292 | 5.946 | 4.939 | 5.891 | 923,746 | +0.47(+8.68%) |
Jun 04, 2018 | 5.036 | 5.600 | 4.986 | 5.420 | 992,780 | +0.47(+9.54%) |