Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.330 | 5.400 | 5.300 | 5.320 | 9,300 | +0.00(+0.00%) |
Sep 27, 2018 | 5.300 | 5.389 | 5.300 | 5.320 | 2,961 | +0.01(+0.23%) |
Sep 26, 2018 | 5.270 | 5.320 | 5.240 | 5.308 | 9,113 | +0.07(+1.30%) |
Sep 25, 2018 | 5.340 | 5.389 | 5.240 | 5.240 | 11,825 | -0.06(-1.13%) |
Sep 24, 2018 | 5.300 | 5.400 | 5.296 | 5.300 | 18,687 | +0.00(+0.00%) |
Sep 21, 2018 | 5.240 | 5.420 | 5.240 | 5.300 | 12,600 | +0.06(+1.15%) |
Sep 20, 2018 | 5.290 | 5.390 | 5.240 | 5.240 | 28,271 | -0.05(-0.95%) |
Sep 19, 2018 | 5.420 | 5.631 | 5.270 | 5.290 | 22,454 | -0.05(-0.99%) |
Sep 18, 2018 | 5.294 | 5.409 | 5.293 | 5.343 | 12,381 | +0.09(+1.77%) |
Sep 17, 2018 | 5.410 | 5.410 | 5.250 | 5.250 | 22,106 | -0.15(-2.78%) |
Sep 14, 2018 | 5.400 | 5.460 | 5.270 | 5.400 | 11,600 | -0.01(-0.18%) |
Sep 13, 2018 | 5.550 | 5.568 | 5.399 | 5.410 | 21,363 | -0.14(-2.52%) |
Sep 12, 2018 | 5.590 | 5.632 | 5.350 | 5.550 | 20,080 | -0.06(-1.07%) |
Sep 11, 2018 | 5.920 | 5.920 | 5.452 | 5.610 | 28,148 | -0.25(-4.27%) |
Sep 10, 2018 | 5.550 | 5.940 | 5.500 | 5.860 | 113,954 | +0.27(+4.83%) |
Sep 07, 2018 | 5.410 | 5.600 | 5.400 | 5.590 | 41,600 | +0.22(+4.10%) |
Sep 06, 2018 | 5.330 | 5.470 | 5.273 | 5.370 | 29,293 | +0.06(+1.08%) |
Sep 05, 2018 | 5.350 | 5.350 | 5.260 | 5.312 | 19,847 | -0.04(-0.70%) |
Sep 04, 2018 | 5.350 | 5.459 | 5.250 | 5.350 | 27,091 | +0.03(+0.56%) |
Aug 31, 2018 | 5.320 | 5.320 | 5.320 | 0 | +0.05(+0.95%) | |
Aug 30, 2018 | 5.350 | 5.370 | 5.200 | 5.270 | 62,359 | -0.07(-1.31%) |
Aug 29, 2018 | 5.040 | 5.500 | 4.950 | 5.340 | 239,152 | +0.40(+8.10%) |
Aug 28, 2018 | 5.030 | 5.214 | 4.890 | 4.940 | 14,228 | -0.06(-1.20%) |
Aug 27, 2018 | 5.100 | 5.350 | 5.000 | 5.000 | 191,158 | +0.00(+0.00%) |
Aug 24, 2018 | 5.050 | 5.050 | 4.900 | 5.000 | 14,200 | -0.09(-1.77%) |
Aug 23, 2018 | 5.050 | 5.100 | 4.977 | 5.090 | 13,654 | +0.00(+0.00%) |
Aug 22, 2018 | 5.200 | 5.200 | 4.926 | 5.090 | 7,272 | -0.06(-1.17%) |
Aug 21, 2018 | 5.250 | 5.250 | 4.975 | 5.150 | 18,332 | -0.02(-0.37%) |
Aug 20, 2018 | 5.000 | 5.213 | 4.890 | 5.169 | 18,186 | +0.24(+4.95%) |
Aug 17, 2018 | 5.000 | 5.000 | 4.910 | 4.925 | 8,700 | -0.07(-1.30%) |
Aug 16, 2018 | 5.000 | 5.016 | 4.883 | 4.990 | 9,782 | +0.03(+0.60%) |
Aug 15, 2018 | 5.100 | 5.150 | 4.850 | 4.960 | 36,615 | -0.07(-1.39%) |
Aug 14, 2018 | 5.800 | 5.800 | 5.000 | 5.030 | 66,516 | -0.41(-7.54%) |
Aug 13, 2018 | 4.830 | 5.890 | 4.700 | 5.440 | 151,275 | +0.57(+11.70%) |
Aug 10, 2018 | 4.800 | 4.900 | 4.800 | 4.870 | 6,400 | +0.07(+1.46%) |
Aug 09, 2018 | 4.910 | 4.910 | 4.790 | 4.800 | 6,381 | -0.05(-1.03%) |
Aug 08, 2018 | 4.920 | 4.920 | 4.800 | 4.850 | 9,622 | -0.01(-0.21%) |
Aug 07, 2018 | 4.850 | 4.920 | 4.850 | 4.860 | 6,376 | +0.01(+0.21%) |
Aug 06, 2018 | 4.856 | 4.896 | 4.850 | 4.850 | 4,414 | -0.01(-0.21%) |
Aug 03, 2018 | 4.840 | 4.860 | 4.840 | 4.860 | 2,900 | -0.01(-0.20%) |
Aug 02, 2018 | 4.840 | 4.870 | 4.840 | 4.870 | 1,996 | +0.07(+1.46%) |
Aug 01, 2018 | 4.760 | 4.870 | 4.760 | 4.800 | 1,610 | -0.01(-0.21%) |
Jul 31, 2018 | 4.820 | 4.850 | 4.810 | 4.810 | 1,102 | -0.04(-0.82%) |
Jul 30, 2018 | 4.814 | 4.875 | 4.814 | 4.850 | 5,250 | -0.02(-0.48%) |
Jul 27, 2018 | 4.900 | 4.925 | 4.750 | 4.873 | 10,759 | +0.02(+0.48%) |
Jul 26, 2018 | 4.720 | 4.950 | 4.720 | 4.850 | 4,194 | -0.06(-1.22%) |
Jul 25, 2018 | 4.796 | 4.910 | 4.796 | 4.910 | 5,310 | +0.06(+1.24%) |
Jul 24, 2018 | 4.890 | 4.895 | 4.850 | 4.850 | 4,406 | -0.07(-1.34%) |
Jul 23, 2018 | 4.920 | 4.940 | 4.680 | 4.916 | 2,244 | -0.05(-1.07%) |
Jul 20, 2018 | 4.860 | 4.979 | 4.860 | 4.969 | 3,228 | +0.14(+2.86%) |
Jul 19, 2018 | 5.099 | 5.099 | 4.820 | 4.831 | 7,996 | -0.23(-4.53%) |
Jul 18, 2018 | 5.069 | 5.069 | 4.990 | 5.060 | 10,145 | +0.07(+1.40%) |
Jul 17, 2018 | 5.070 | 5.070 | 4.990 | 4.990 | 837 | -0.01(-0.20%) |
Jul 16, 2018 | 5.060 | 5.090 | 4.991 | 5.000 | 3,879 | -0.09(-1.77%) |
Jul 13, 2018 | 5.140 | 5.140 | 5.048 | 5.090 | 6,529 | -0.01(-0.20%) |
Jul 12, 2018 | 5.100 | 5.100 | 4.970 | 5.100 | 24,111 | +0.16(+3.24%) |
Jul 11, 2018 | 4.670 | 4.950 | 4.660 | 4.940 | 6,993 | +0.29(+6.24%) |
Jul 10, 2018 | 4.460 | 4.750 | 4.460 | 4.650 | 14,760 | +0.23(+5.20%) |
Jul 09, 2018 | 4.750 | 4.750 | 4.310 | 4.420 | 10,430 | -0.09(-2.00%) |
Jul 06, 2018 | 4.700 | 4.740 | 4.500 | 4.510 | 14,255 | -0.17(-3.63%) |
Jul 05, 2018 | 4.900 | 4.900 | 4.490 | 4.680 | 35,020 | -0.22(-4.49%) |
Jul 03, 2018 | 4.900 | 4.900 | 4.900 | 0 | -0.03(-0.61%) |