Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.521 | 5.720 | 5.492 | 5.630 | 2,402,116 | +0.17(+3.09%) |
Sep 27, 2018 | 5.462 | 5.541 | 5.323 | 5.462 | 2,424,172 | -0.05(-0.90%) |
Sep 26, 2018 | 5.561 | 5.680 | 5.452 | 5.511 | 2,892,454 | -0.12(-2.11%) |
Sep 25, 2018 | 5.601 | 5.739 | 5.591 | 5.630 | 2,162,446 | +0.08(+1.43%) |
Sep 24, 2018 | 5.650 | 5.829 | 5.541 | 5.551 | 2,243,147 | -0.10(-1.75%) |
Sep 21, 2018 | 5.531 | 5.700 | 5.442 | 5.650 | 4,405,443 | -0.03(-0.52%) |
Sep 20, 2018 | 5.908 | 5.918 | 5.571 | 5.680 | 3,439,313 | -0.15(-2.55%) |
Sep 19, 2018 | 5.729 | 5.898 | 5.680 | 5.829 | 3,151,996 | +0.17(+2.98%) |
Sep 18, 2018 | 5.650 | 5.739 | 5.601 | 5.660 | 2,090,557 | +0.03(+0.53%) |
Sep 17, 2018 | 5.462 | 5.660 | 5.392 | 5.630 | 2,887,738 | +0.22(+4.03%) |
Sep 14, 2018 | 5.501 | 5.541 | 5.392 | 5.412 | 1,818,207 | -0.08(-1.44%) |
Sep 13, 2018 | 5.680 | 5.710 | 5.422 | 5.492 | 2,736,091 | -0.07(-1.25%) |
Sep 12, 2018 | 5.254 | 5.635 | 5.135 | 5.561 | 3,208,623 | +0.33(+6.25%) |
Sep 11, 2018 | 5.194 | 5.293 | 5.006 | 5.234 | 3,174,457 | -0.05(-0.94%) |
Sep 10, 2018 | 5.422 | 5.472 | 5.275 | 5.283 | 2,067,174 | -0.12(-2.20%) |
Sep 07, 2018 | 5.154 | 5.482 | 5.105 | 5.402 | 3,153,691 | +0.13(+2.44%) |
Sep 06, 2018 | 5.273 | 5.368 | 5.224 | 5.273 | 2,584,055 | +0.04(+0.76%) |
Sep 05, 2018 | 5.313 | 5.333 | 5.174 | 5.234 | 1,945,055 | -0.03(-0.56%) |
Sep 04, 2018 | 5.363 | 5.363 | 5.085 | 5.264 | 3,583,457 | -0.25(-4.50%) |
Aug 31, 2018 | 5.511 | 5.511 | 5.511 | 0 | +0.09(+1.65%) | |
Aug 30, 2018 | 5.571 | 5.581 | 5.353 | 5.422 | 2,867,508 | -0.21(-3.70%) |
Aug 29, 2018 | 5.571 | 5.647 | 5.492 | 5.630 | 2,033,952 | +0.04(+0.71%) |
Aug 28, 2018 | 5.928 | 6.017 | 5.541 | 5.591 | 4,143,395 | -0.21(-3.59%) |
Aug 27, 2018 | 5.531 | 5.848 | 5.462 | 5.799 | 3,331,470 | +0.34(+6.17%) |
Aug 24, 2018 | 5.323 | 5.586 | 5.254 | 5.462 | 3,195,659 | +0.28(+5.35%) |
Aug 23, 2018 | 5.412 | 5.422 | 5.145 | 5.184 | 2,961,482 | -0.31(-5.60%) |
Aug 22, 2018 | 5.531 | 5.541 | 5.432 | 5.492 | 1,716,277 | +0.03(+0.54%) |
Aug 21, 2018 | 5.412 | 5.511 | 5.382 | 5.462 | 2,315,183 | +0.08(+1.47%) |
Aug 20, 2018 | 5.244 | 5.452 | 5.224 | 5.382 | 3,166,553 | +0.18(+3.43%) |
Aug 17, 2018 | 5.115 | 5.254 | 5.026 | 5.204 | 4,684,384 | +0.18(+3.55%) |
Aug 16, 2018 | 5.174 | 5.472 | 5.026 | 5.026 | 4,525,436 | -0.07(-1.36%) |
Aug 15, 2018 | 5.353 | 5.363 | 4.966 | 5.095 | 6,210,768 | -0.48(-8.54%) |
Aug 14, 2018 | 5.482 | 5.660 | 5.452 | 5.571 | 3,745,206 | +0.13(+2.37%) |
Aug 13, 2018 | 6.255 | 6.255 | 5.323 | 5.442 | 8,146,998 | -0.98(-15.28%) |
Aug 10, 2018 | 6.394 | 6.562 | 6.394 | 6.423 | 1,203,428 | -0.01(-0.15%) |
Aug 09, 2018 | 6.304 | 6.503 | 6.275 | 6.433 | 1,415,787 | +0.14(+2.20%) |
Aug 08, 2018 | 6.344 | 6.384 | 6.185 | 6.294 | 2,506,193 | -0.04(-0.63%) |
Aug 07, 2018 | 6.612 | 6.641 | 6.334 | 6.334 | 1,938,125 | -0.20(-3.03%) |
Aug 06, 2018 | 6.394 | 6.612 | 6.394 | 6.532 | 1,048,633 | +0.01(+0.15%) |
Aug 03, 2018 | 6.582 | 6.666 | 6.513 | 6.522 | 1,414,878 | +0.03(+0.46%) |
Aug 02, 2018 | 6.483 | 6.582 | 6.448 | 6.493 | 1,566,762 | +0.02(+0.31%) |
Aug 01, 2018 | 6.542 | 6.582 | 6.443 | 6.473 | 2,065,617 | -0.11(-1.66%) |
Jul 31, 2018 | 6.413 | 6.651 | 6.384 | 6.582 | 2,000,785 | +0.14(+2.15%) |
Jul 30, 2018 | 6.374 | 6.473 | 6.364 | 6.443 | 1,658,660 | +0.07(+1.09%) |
Jul 27, 2018 | 6.532 | 6.532 | 6.344 | 6.374 | 1,647,716 | -0.06(-0.92%) |
Jul 26, 2018 | 6.602 | 6.602 | 6.433 | 6.433 | 2,014,089 | -0.19(-2.84%) |
Jul 25, 2018 | 6.602 | 6.651 | 6.513 | 6.622 | 2,010,483 | +0.15(+2.30%) |
Jul 24, 2018 | 6.413 | 6.542 | 6.408 | 6.473 | 2,610,873 | +0.13(+2.03%) |
Jul 23, 2018 | 6.522 | 6.587 | 6.265 | 6.344 | 4,077,882 | -0.22(-3.32%) |
Jul 20, 2018 | 6.780 | 6.856 | 6.522 | 6.562 | 3,290,395 | -0.07(-1.05%) |
Jul 19, 2018 | 6.651 | 6.768 | 6.577 | 6.631 | 3,138,334 | -0.16(-2.34%) |
Jul 18, 2018 | 6.622 | 6.883 | 6.622 | 6.790 | 4,357,893 | +0.07(+1.03%) |
Jul 17, 2018 | 7.038 | 7.226 | 6.716 | 6.721 | 7,851,778 | -0.64(-8.75%) |
Jul 16, 2018 | 7.613 | 7.623 | 7.345 | 7.365 | 2,106,157 | -0.27(-3.51%) |
Jul 13, 2018 | 7.504 | 7.672 | 7.474 | 7.633 | 1,311,717 | +0.08(+1.05%) |
Jul 12, 2018 | 7.652 | 7.702 | 7.504 | 7.553 | 1,629,637 | +0.01(+0.13%) |
Jul 11, 2018 | 7.831 | 7.919 | 7.484 | 7.543 | 3,786,877 | -0.40(-4.99%) |
Jul 10, 2018 | 8.079 | 8.108 | 7.801 | 7.940 | 2,592,385 | -0.18(-2.20%) |
Jul 09, 2018 | 8.327 | 8.406 | 8.118 | 8.118 | 2,860,704 | -0.07(-0.85%) |
Jul 06, 2018 | 8.009 | 8.247 | 8.004 | 8.188 | 2,995,386 | +0.22(+2.74%) |
Jul 05, 2018 | 7.970 | 8.079 | 7.920 | 7.970 | 2,516,418 | +0.04(+0.50%) |
Jul 03, 2018 | 7.930 | 7.930 | 7.930 | 0 | +0.40(+5.26%) |