Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.470 | 5.650 | 5.330 | 5.650 | 36,300 | +0.19(+3.48%) |
Sep 27, 2018 | 5.310 | 5.490 | 5.310 | 5.460 | 39,471 | +0.13(+2.44%) |
Sep 26, 2018 | 5.270 | 5.500 | 4.950 | 5.330 | 81,286 | -0.19(-3.44%) |
Sep 25, 2018 | 5.280 | 5.730 | 5.280 | 5.520 | 78,928 | +0.30(+5.75%) |
Sep 24, 2018 | 4.760 | 5.340 | 4.660 | 5.220 | 136,685 | +0.53(+11.30%) |
Sep 21, 2018 | 4.280 | 4.790 | 4.280 | 4.690 | 190,100 | +0.41(+9.58%) |
Sep 20, 2018 | 4.450 | 4.660 | 4.200 | 4.280 | 82,236 | -0.03(-0.70%) |
Sep 19, 2018 | 4.400 | 4.500 | 4.210 | 4.310 | 63,501 | -0.10(-2.27%) |
Sep 18, 2018 | 4.290 | 4.620 | 4.280 | 4.410 | 77,170 | +0.10(+2.32%) |
Sep 17, 2018 | 4.420 | 4.600 | 4.130 | 4.310 | 78,943 | -0.10(-2.27%) |
Sep 14, 2018 | 4.490 | 4.770 | 4.370 | 4.410 | 47,800 | -0.11(-2.43%) |
Sep 13, 2018 | 4.750 | 5.010 | 4.470 | 4.520 | 71,189 | -0.14(-3.00%) |
Sep 12, 2018 | 4.700 | 4.750 | 4.540 | 4.660 | 49,720 | -0.05(-1.06%) |
Sep 11, 2018 | 4.960 | 4.960 | 4.585 | 4.710 | 48,635 | -0.20(-4.07%) |
Sep 10, 2018 | 5.190 | 5.190 | 4.800 | 4.910 | 66,722 | -0.02(-0.41%) |
Sep 07, 2018 | 4.970 | 4.990 | 4.890 | 4.930 | 69,800 | -0.23(-4.46%) |
Sep 06, 2018 | 5.830 | 5.900 | 5.001 | 5.160 | 705,183 | -0.74(-12.54%) |
Sep 05, 2018 | 6.380 | 6.380 | 5.840 | 5.900 | 45,875 | -0.39(-6.20%) |
Sep 04, 2018 | 6.810 | 6.850 | 6.260 | 6.290 | 38,758 | -0.50(-7.36%) |
Aug 31, 2018 | 6.790 | 6.790 | 6.790 | 0 | +0.14(+2.11%) | |
Aug 30, 2018 | 6.590 | 6.690 | 6.560 | 6.650 | 30,414 | +0.10(+1.53%) |
Aug 29, 2018 | 6.580 | 6.670 | 6.500 | 6.550 | 21,746 | -0.03(-0.46%) |
Aug 28, 2018 | 6.640 | 6.640 | 6.550 | 6.580 | 13,784 | -0.07(-1.05%) |
Aug 27, 2018 | 6.470 | 6.700 | 6.461 | 6.650 | 17,424 | +0.17(+2.62%) |
Aug 24, 2018 | 6.500 | 6.540 | 6.450 | 6.480 | 16,500 | +0.03(+0.47%) |
Aug 23, 2018 | 6.450 | 6.530 | 6.150 | 6.450 | 14,289 | +0.00(+0.00%) |
Aug 22, 2018 | 6.090 | 6.490 | 6.090 | 6.450 | 6,387 | +0.00(+0.00%) |
Aug 21, 2018 | 6.410 | 6.540 | 6.405 | 6.450 | 30,540 | +0.04(+0.62%) |
Aug 20, 2018 | 6.290 | 6.430 | 6.290 | 6.410 | 18,808 | +0.16(+2.56%) |
Aug 17, 2018 | 6.300 | 6.350 | 6.250 | 6.250 | 4,700 | -0.08(-1.26%) |
Aug 16, 2018 | 6.180 | 6.350 | 6.135 | 6.330 | 17,326 | +0.18(+2.93%) |
Aug 15, 2018 | 5.920 | 6.230 | 5.920 | 6.150 | 20,888 | -0.12(-1.91%) |
Aug 14, 2018 | 6.100 | 6.289 | 6.100 | 6.270 | 9,233 | +0.09(+1.46%) |
Aug 13, 2018 | 6.090 | 6.300 | 6.030 | 6.180 | 7,458 | -0.17(-2.68%) |
Aug 10, 2018 | 6.270 | 6.360 | 6.080 | 6.350 | 6,600 | +0.02(+0.32%) |
Aug 09, 2018 | 6.370 | 6.400 | 6.290 | 6.330 | 15,348 | -0.12(-1.86%) |
Aug 08, 2018 | 6.311 | 6.500 | 6.311 | 6.450 | 9,307 | +0.15(+2.38%) |
Aug 07, 2018 | 6.270 | 6.300 | 6.000 | 6.300 | 27,691 | -0.04(-0.63%) |
Aug 06, 2018 | 6.350 | 6.370 | 6.290 | 6.340 | 4,866 | +0.06(+0.96%) |
Aug 03, 2018 | 6.380 | 6.500 | 6.280 | 6.280 | 2,900 | -0.13(-2.03%) |
Aug 02, 2018 | 6.350 | 6.500 | 6.250 | 6.410 | 11,551 | +0.10(+1.58%) |
Aug 01, 2018 | 6.460 | 6.500 | 6.290 | 6.310 | 31,775 | -0.16(-2.47%) |
Jul 31, 2018 | 6.280 | 6.500 | 6.280 | 6.470 | 15,573 | +0.19(+3.03%) |
Jul 30, 2018 | 6.340 | 6.500 | 6.170 | 6.280 | 8,460 | -0.21(-3.24%) |
Jul 27, 2018 | 6.500 | 6.500 | 6.450 | 6.490 | 14,300 | +0.00(+0.00%) |
Jul 26, 2018 | 6.270 | 6.500 | 6.270 | 6.490 | 4,604 | +0.21(+3.34%) |
Jul 25, 2018 | 6.390 | 6.400 | 6.260 | 6.280 | 6,961 | -0.13(-2.03%) |
Jul 24, 2018 | 6.370 | 6.560 | 6.370 | 6.410 | 12,252 | +0.00(+0.00%) |
Jul 23, 2018 | 6.420 | 6.290 | 6.410 | 16,388 | -0.01(-0.16%) | |
Jul 20, 2018 | 6.550 | 6.555 | 6.250 | 6.420 | 12,660 | -0.14(-2.13%) |
Jul 19, 2018 | 6.400 | 6.760 | 6.400 | 6.560 | 11,978 | +0.25(+3.96%) |
Jul 18, 2018 | 6.210 | 6.420 | 6.180 | 6.310 | 18,973 | +0.06(+0.96%) |
Jul 17, 2018 | 6.240 | 6.380 | 6.240 | 6.250 | 15,373 | +0.02(+0.32%) |
Jul 16, 2018 | 6.160 | 6.300 | 6.150 | 6.230 | 11,263 | -0.01(-0.16%) |
Jul 13, 2018 | 6.150 | 6.240 | 9,969 | +0.02(+0.32%) | ||
Jul 12, 2018 | 6.170 | 6.280 | 6.170 | 6.220 | 14,662 | -0.17(-2.66%) |
Jul 11, 2018 | 6.360 | 6.700 | 6.360 | 6.390 | 7,169 | -0.06(-0.93%) |
Jul 10, 2018 | 6.550 | 6.610 | 6.390 | 6.450 | 10,584 | -0.14(-2.12%) |
Jul 09, 2018 | 6.230 | 6.790 | 6.230 | 6.590 | 26,412 | +0.32(+5.10%) |
Jul 06, 2018 | 6.400 | 6.480 | 6.022 | 6.270 | 12,551 | -0.17(-2.64%) |
Jul 05, 2018 | 6.270 | 6.650 | 6.270 | 6.440 | 20,562 | +0.22(+3.54%) |
Jul 03, 2018 | 6.220 | 6.220 | 6.220 | 0 | -0.27(-4.16%) |