Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.770 | 5.900 | 5.550 | 5.840 | 235,900 | +0.04(+0.69%) |
Sep 27, 2018 | 5.630 | 5.810 | 5.560 | 5.800 | 243,943 | +0.15(+2.65%) |
Sep 26, 2018 | 5.600 | 5.720 | 5.440 | 5.650 | 273,690 | +0.07(+1.25%) |
Sep 25, 2018 | 5.750 | 5.800 | 5.580 | 5.580 | 173,106 | -0.13(-2.28%) |
Sep 24, 2018 | 5.930 | 5.950 | 5.630 | 5.710 | 348,556 | -0.25(-4.19%) |
Sep 21, 2018 | 6.070 | 6.250 | 5.950 | 5.960 | 813,400 | -0.13(-2.13%) |
Sep 20, 2018 | 5.910 | 6.160 | 5.750 | 6.090 | 801,213 | +0.25(+4.28%) |
Sep 19, 2018 | 5.470 | 5.940 | 5.470 | 5.840 | 324,082 | +0.39(+7.16%) |
Sep 18, 2018 | 5.340 | 5.490 | 5.290 | 5.450 | 136,107 | +0.11(+2.06%) |
Sep 17, 2018 | 5.320 | 5.390 | 5.260 | 5.340 | 195,379 | +0.00(+0.00%) |
Sep 14, 2018 | 5.360 | 5.440 | 5.325 | 5.340 | 138,100 | -0.03(-0.56%) |
Sep 13, 2018 | 5.310 | 5.420 | 5.260 | 5.370 | 222,973 | +0.07(+1.32%) |
Sep 12, 2018 | 5.260 | 5.340 | 5.210 | 5.300 | 332,601 | +0.03(+0.57%) |
Sep 11, 2018 | 5.160 | 5.410 | 5.160 | 5.270 | 349,854 | +0.11(+2.13%) |
Sep 10, 2018 | 5.230 | 5.290 | 5.100 | 5.160 | 224,695 | -0.08(-1.53%) |
Sep 07, 2018 | 5.220 | 5.330 | 5.210 | 5.240 | 116,600 | -0.01(-0.19%) |
Sep 06, 2018 | 5.300 | 5.330 | 5.210 | 5.250 | 197,209 | -0.06(-1.13%) |
Sep 05, 2018 | 5.310 | 5.390 | 5.230 | 5.310 | 143,063 | -0.02(-0.38%) |
Sep 04, 2018 | 5.270 | 5.340 | 5.200 | 5.330 | 142,408 | +0.03(+0.57%) |
Aug 31, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.230 | 5.420 | 5.220 | 5.300 | 252,230 | +0.05(+0.95%) |
Aug 29, 2018 | 5.280 | 5.350 | 5.150 | 5.250 | 140,725 | -0.02(-0.38%) |
Aug 28, 2018 | 5.190 | 5.330 | 5.110 | 5.270 | 130,167 | +0.06(+1.15%) |
Aug 27, 2018 | 5.350 | 5.400 | 5.170 | 5.210 | 185,371 | -0.11(-2.07%) |
Aug 24, 2018 | 5.190 | 5.370 | 5.180 | 5.320 | 177,600 | +0.14(+2.70%) |
Aug 23, 2018 | 5.520 | 5.520 | 5.130 | 5.180 | 193,391 | -0.18(-3.36%) |
Aug 22, 2018 | 5.230 | 5.390 | 5.170 | 5.360 | 280,996 | +0.13(+2.49%) |
Aug 21, 2018 | 5.120 | 5.260 | 5.020 | 5.230 | 254,279 | +0.12(+2.35%) |
Aug 20, 2018 | 5.100 | 5.230 | 5.020 | 5.110 | 154,513 | +0.04(+0.79%) |
Aug 17, 2018 | 5.240 | 5.260 | 4.950 | 5.070 | 267,000 | -0.18(-3.43%) |
Aug 16, 2018 | 5.000 | 5.310 | 4.970 | 5.250 | 424,734 | +0.27(+5.42%) |
Aug 15, 2018 | 5.110 | 5.140 | 4.910 | 4.980 | 537,332 | -0.16(-3.11%) |
Aug 14, 2018 | 5.150 | 5.200 | 5.040 | 5.140 | 333,547 | +0.00(+0.00%) |
Aug 13, 2018 | 5.100 | 5.155 | 5.030 | 5.140 | 251,030 | +0.00(+0.10%) |
Aug 10, 2018 | 5.040 | 5.150 | 4.957 | 5.135 | 212,200 | +0.06(+1.28%) |
Aug 09, 2018 | 5.010 | 5.132 | 4.900 | 5.070 | 249,793 | +0.05(+1.00%) |
Aug 08, 2018 | 5.000 | 5.150 | 4.850 | 5.020 | 314,294 | +0.02(+0.40%) |
Aug 07, 2018 | 4.880 | 5.100 | 4.850 | 5.000 | 479,401 | +0.19(+3.95%) |
Aug 06, 2018 | 4.630 | 4.810 | 4.477 | 4.810 | 469,385 | +0.19(+4.11%) |
Aug 03, 2018 | 4.390 | 4.630 | 4.040 | 4.620 | 939,000 | +0.13(+2.90%) |
Aug 02, 2018 | 4.610 | 4.620 | 4.420 | 4.490 | 202,222 | -0.10(-2.18%) |
Aug 01, 2018 | 4.540 | 4.600 | 4.460 | 4.590 | 182,877 | +0.05(+1.21%) |
Jul 31, 2018 | 4.460 | 4.660 | 4.460 | 4.535 | 282,471 | +0.09(+2.14%) |
Jul 30, 2018 | 4.350 | 4.450 | 4.290 | 4.440 | 166,376 | +0.08(+1.83%) |
Jul 27, 2018 | 4.410 | 4.470 | 4.340 | 4.360 | 180,400 | -0.05(-1.13%) |
Jul 26, 2018 | 4.410 | 4.510 | 4.380 | 4.410 | 115,348 | -0.01(-0.23%) |
Jul 25, 2018 | 4.390 | 4.463 | 4.320 | 4.420 | 166,161 | +0.03(+0.68%) |
Jul 24, 2018 | 4.400 | 4.470 | 4.320 | 4.390 | 109,811 | +0.01(+0.23%) |
Jul 23, 2018 | 4.480 | 4.490 | 4.330 | 4.380 | 159,415 | -0.10(-2.23%) |
Jul 20, 2018 | 4.520 | 4.560 | 4.460 | 4.480 | 99,260 | -0.04(-0.88%) |
Jul 19, 2018 | 4.430 | 4.600 | 4.430 | 4.520 | 138,757 | +0.08(+1.80%) |
Jul 18, 2018 | 4.430 | 4.470 | 4.380 | 4.440 | 107,073 | +0.02(+0.45%) |
Jul 17, 2018 | 4.500 | 4.570 | 4.400 | 4.420 | 183,057 | -0.07(-1.56%) |
Jul 16, 2018 | 4.400 | 4.570 | 4.260 | 4.490 | 374,462 | +0.08(+1.81%) |
Jul 13, 2018 | 4.480 | 4.524 | 4.400 | 4.410 | 98,959 | -0.07(-1.56%) |
Jul 12, 2018 | 4.490 | 4.550 | 4.430 | 4.480 | 147,252 | +0.02(+0.45%) |
Jul 11, 2018 | 4.550 | 4.685 | 4.450 | 4.460 | 194,983 | -0.11(-2.41%) |
Jul 10, 2018 | 4.490 | 4.590 | 4.383 | 4.570 | 301,502 | +0.08(+1.78%) |
Jul 09, 2018 | 4.490 | 4.530 | 4.410 | 4.490 | 190,605 | +0.00(+0.00%) |
Jul 06, 2018 | 4.400 | 4.560 | 4.380 | 4.490 | 311,117 | +0.08(+1.81%) |
Jul 05, 2018 | 4.250 | 4.410 | 4.180 | 4.410 | 307,198 | +0.19(+4.50%) |
Jul 03, 2018 | 4.220 | 4.220 | 4.220 | 0 | -0.02(-0.47%) |