Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.248 | 4.395 | 4.192 | 4.276 | 20,479 | +0.00(+0.03%) |
Sep 27, 2018 | 4.163 | 4.503 | 4.135 | 4.275 | 62,905 | +0.12(+2.83%) |
Sep 26, 2018 | 4.333 | 4.361 | 3.925 | 4.158 | 101,904 | -0.09(-2.04%) |
Sep 25, 2018 | 4.205 | 5.647 | 4.069 | 4.244 | 172,506 | +0.14(+3.34%) |
Sep 24, 2018 | 4.158 | 4.158 | 4.107 | 4.107 | 1,474 | -0.03(-0.69%) |
Sep 21, 2018 | 4.135 | 4.141 | 4.022 | 4.135 | 19,949 | -0.30(-6.82%) |
Sep 20, 2018 | 4.192 | 4.437 | 4.101 | 4.437 | 3,781 | +0.26(+6.17%) |
Sep 19, 2018 | 4.254 | 4.679 | 4.090 | 4.180 | 6,910 | -0.07(-1.74%) |
Sep 18, 2018 | 4.526 | 4.526 | 4.254 | 4.254 | 11,242 | -0.16(-3.72%) |
Sep 17, 2018 | 4.531 | 4.531 | 4.418 | 4.418 | 6,904 | -0.11(-2.50%) |
Sep 14, 2018 | 4.548 | 4.563 | 4.531 | 4.531 | 6,532 | -0.03(-0.74%) |
Sep 13, 2018 | 4.588 | 4.628 | 4.565 | 4.565 | 3,345 | +0.00(+0.00%) |
Sep 12, 2018 | 4.571 | 4.883 | 4.531 | 4.565 | 8,110 | -0.01(-0.12%) |
Sep 11, 2018 | 4.717 | 4.744 | 4.571 | 4.571 | 4,166 | -0.24(-5.06%) |
Sep 10, 2018 | 4.928 | 4.928 | 4.815 | 4.815 | 4,244 | -0.04(-0.82%) |
Sep 07, 2018 | 4.531 | 4.956 | 4.531 | 4.854 | 2,648 | +0.52(+12.03%) |
Sep 06, 2018 | 4.333 | 4.477 | 4.333 | 4.333 | 7,785 | +0.03(+0.66%) |
Sep 05, 2018 | 4.475 | 4.526 | 4.265 | 4.305 | 15,848 | -0.27(-5.82%) |
Sep 04, 2018 | 5.081 | 5.081 | 4.571 | 4.571 | 15,546 | -0.41(-8.26%) |
Aug 31, 2018 | 4.983 | 4.983 | 4.983 | 0 | +0.17(+3.49%) | |
Aug 30, 2018 | 4.917 | 5.120 | 4.707 | 4.815 | 70,043 | -0.75(-13.44%) |
Aug 29, 2018 | 5.239 | 5.891 | 4.956 | 5.562 | 42,351 | +0.18(+3.37%) |
Aug 28, 2018 | 5.381 | 5.409 | 4.866 | 5.381 | 15,809 | -0.06(-1.04%) |
Aug 27, 2018 | 5.245 | 5.511 | 5.047 | 5.438 | 17,096 | +0.06(+1.05%) |
Aug 24, 2018 | 5.296 | 5.534 | 5.137 | 5.381 | 20,656 | +0.17(+3.18%) |
Aug 23, 2018 | 5.126 | 5.375 | 5.098 | 5.215 | 20,852 | -0.08(-1.55%) |
Aug 22, 2018 | 5.523 | 5.608 | 4.849 | 5.297 | 46,414 | -0.23(-4.08%) |
Aug 21, 2018 | 6.027 | 6.202 | 5.438 | 5.523 | 115,816 | -1.05(-15.95%) |
Aug 20, 2018 | 5.296 | 9.063 | 5.296 | 6.570 | 255,660 | +1.53(+30.34%) |
Aug 17, 2018 | 4.911 | 5.041 | 4.883 | 5.041 | 6,885 | +0.11(+2.30%) |
Aug 16, 2018 | 4.922 | 4.928 | 4.922 | 4.928 | 882 | -0.06(-1.14%) |
Aug 15, 2018 | 4.922 | 4.984 | 4.922 | 4.984 | 2,536 | -0.08(-1.65%) |
Aug 14, 2018 | 5.068 | 5.068 | 5.068 | 5.068 | 393 | -0.18(-3.38%) |
Aug 13, 2018 | 5.085 | 5.245 | 5.085 | 5.245 | 9,357 | +0.15(+2.89%) |
Aug 10, 2018 | 5.098 | 5.098 | 5.098 | 5.098 | 529 | -0.34(-6.25%) |
Aug 09, 2018 | 5.438 | 5.438 | 5.438 | 5.438 | 402 | -0.01(-0.21%) |
Aug 08, 2018 | 5.449 | 5.449 | 5.449 | 130 | +0.00(+0.00%) | |
Aug 07, 2018 | 5.381 | 5.466 | 5.381 | 5.449 | 3,274 | +0.62(+12.78%) |
Aug 06, 2018 | 5.415 | 5.426 | 4.832 | 4.832 | 2,941 | -0.69(-12.42%) |
Aug 03, 2018 | 5.449 | 5.517 | 5.449 | 5.517 | 1,588 | -0.03(-0.61%) |
Aug 02, 2018 | 5.511 | 5.551 | 5.466 | 5.551 | 1,553 | -0.07(-1.21%) |
Aug 01, 2018 | 5.653 | 5.653 | 5.613 | 5.619 | 3,541 | -0.19(-3.22%) |
Jul 31, 2018 | 5.834 | 5.834 | 5.806 | 5.806 | 1,500 | -0.06(-1.06%) |
Jul 30, 2018 | 5.862 | 5.891 | 5.806 | 5.868 | 6,786 | -0.31(-4.95%) |
Jul 27, 2018 | 6.140 | 6.208 | 6.083 | 6.174 | 28,071 | -0.17(-2.68%) |
Jul 24, 2018 | 6.344 | 6.344 | 6.344 | 0 | +0.23(+3.70%) | |
Jul 23, 2018 | 6.401 | 6.452 | 6.401 | 6.117 | 2,026 | -0.06(-1.01%) |
Jul 20, 2018 | 6.259 | 6.270 | 5.817 | 6.180 | 5,559 | -0.30(-4.63%) |
Jul 19, 2018 | 6.514 | 6.514 | 6.480 | 6.480 | 1,408 | +0.06(+0.94%) |
Jul 18, 2018 | 6.625 | 6.740 | 6.420 | 6.420 | 2,344 | -0.38(-5.55%) |
Jul 16, 2018 | 6.797 | 6.797 | 6.797 | 15 | +0.36(+5.63%) | |
Jul 12, 2018 | 6.435 | 6.435 | 6.435 | 0 | -1.50(-18.86%) | |
Jul 11, 2018 | 8.100 | 8.213 | 7.930 | 7.930 | 529 | +0.17(+2.19%) |
Jul 10, 2018 | 9.006 | 9.063 | 7.760 | 7.760 | 5,435 | -1.30(-14.38%) |
Jul 09, 2018 | 9.912 | 9.912 | 9.063 | 9.063 | 3,744 | +0.01(+0.06%) |
Jul 06, 2018 | 9.091 | 9.091 | 9.057 | 9.057 | 2,713 | +0.22(+2.50%) |
Jul 05, 2018 | 7.987 | 8.836 | 7.987 | 8.836 | 1,138 | +0.87(+10.95%) |