Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.030 | 5.180 | 5.000 | 5.140 | 245,300 | +0.11(+2.19%) |
Sep 27, 2018 | 4.990 | 5.120 | 4.970 | 5.030 | 324,705 | +0.03(+0.60%) |
Sep 26, 2018 | 5.100 | 5.110 | 5.000 | 5.000 | 287,078 | -0.11(-2.15%) |
Sep 25, 2018 | 5.080 | 5.220 | 5.070 | 5.110 | 233,292 | +0.04(+0.79%) |
Sep 24, 2018 | 5.110 | 5.270 | 5.035 | 5.070 | 281,233 | -0.04(-0.78%) |
Sep 21, 2018 | 5.100 | 5.250 | 5.030 | 5.110 | 801,800 | -0.06(-1.16%) |
Sep 20, 2018 | 5.200 | 5.320 | 5.130 | 5.170 | 316,376 | +0.01(+0.19%) |
Sep 19, 2018 | 5.200 | 5.330 | 5.130 | 5.160 | 427,876 | +0.02(+0.39%) |
Sep 18, 2018 | 5.120 | 5.180 | 5.053 | 5.140 | 262,533 | +0.06(+1.18%) |
Sep 17, 2018 | 5.090 | 5.120 | 4.920 | 5.080 | 478,593 | +0.04(+0.79%) |
Sep 14, 2018 | 5.080 | 5.150 | 5.040 | 5.040 | 262,200 | -0.07(-1.37%) |
Sep 13, 2018 | 5.180 | 5.180 | 5.020 | 5.110 | 257,207 | +0.03(+0.59%) |
Sep 12, 2018 | 4.970 | 5.140 | 4.871 | 5.080 | 374,520 | +0.14(+2.83%) |
Sep 11, 2018 | 4.780 | 4.980 | 4.730 | 4.940 | 293,088 | +0.10(+2.07%) |
Sep 10, 2018 | 5.000 | 5.060 | 4.740 | 4.840 | 507,890 | -0.10(-2.02%) |
Sep 07, 2018 | 5.000 | 5.050 | 4.930 | 4.940 | 214,300 | -0.09(-1.79%) |
Sep 06, 2018 | 5.100 | 5.240 | 4.940 | 5.030 | 277,192 | -0.05(-0.98%) |
Sep 05, 2018 | 5.030 | 5.145 | 5.010 | 5.080 | 219,870 | +0.05(+0.99%) |
Sep 04, 2018 | 5.130 | 5.140 | 4.920 | 5.030 | 494,043 | -0.13(-2.52%) |
Aug 31, 2018 | 5.160 | 5.160 | 5.160 | 0 | -0.09(-1.71%) | |
Aug 30, 2018 | 5.200 | 5.290 | 5.120 | 5.250 | 215,372 | +0.03(+0.57%) |
Aug 29, 2018 | 5.250 | 5.290 | 5.180 | 5.220 | 166,732 | -0.01(-0.19%) |
Aug 28, 2018 | 5.340 | 5.400 | 5.170 | 5.230 | 277,489 | -0.05(-0.95%) |
Aug 27, 2018 | 5.260 | 5.400 | 5.260 | 5.280 | 309,967 | +0.02(+0.38%) |
Aug 24, 2018 | 5.120 | 5.290 | 5.100 | 5.260 | 321,100 | +0.23(+4.57%) |
Aug 23, 2018 | 5.090 | 5.110 | 4.900 | 5.030 | 475,793 | -0.12(-2.33%) |
Aug 22, 2018 | 5.220 | 5.310 | 5.120 | 5.150 | 300,795 | -0.07(-1.34%) |
Aug 21, 2018 | 5.130 | 5.280 | 5.090 | 5.220 | 361,259 | +0.10(+1.95%) |
Aug 20, 2018 | 5.120 | 5.170 | 4.890 | 5.120 | 474,899 | +0.11(+2.20%) |
Aug 17, 2018 | 4.930 | 5.110 | 4.930 | 5.010 | 588,700 | +0.07(+1.42%) |
Aug 16, 2018 | 5.150 | 5.300 | 4.940 | 4.940 | 517,777 | -0.20(-3.89%) |
Aug 15, 2018 | 5.370 | 5.440 | 5.020 | 5.140 | 608,614 | -0.27(-4.99%) |
Aug 14, 2018 | 5.370 | 5.495 | 5.340 | 5.410 | 294,569 | +0.05(+0.93%) |
Aug 13, 2018 | 5.660 | 5.730 | 5.290 | 5.360 | 681,787 | -0.33(-5.80%) |
Aug 10, 2018 | 5.560 | 5.790 | 5.530 | 5.690 | 311,100 | +0.07(+1.25%) |
Aug 09, 2018 | 5.640 | 5.740 | 5.610 | 5.620 | 279,166 | -0.03(-0.53%) |
Aug 08, 2018 | 5.640 | 5.680 | 5.590 | 5.650 | 267,354 | +0.04(+0.71%) |
Aug 07, 2018 | 5.770 | 5.770 | 5.565 | 5.610 | 401,794 | -0.07(-1.23%) |
Aug 06, 2018 | 5.630 | 5.800 | 5.590 | 5.680 | 575,155 | -0.05(-0.87%) |
Aug 03, 2018 | 5.870 | 5.870 | 5.610 | 5.730 | 406,800 | -0.03(-0.52%) |
Aug 02, 2018 | 5.310 | 5.840 | 5.310 | 5.760 | 679,522 | +0.44(+8.27%) |
Aug 01, 2018 | 6.550 | 6.580 | 5.250 | 5.320 | 1,501,762 | -1.23(-18.78%) |
Jul 31, 2018 | 6.550 | 6.730 | 6.530 | 6.550 | 451,271 | -0.06(-0.91%) |
Jul 30, 2018 | 6.520 | 6.730 | 6.470 | 6.610 | 720,102 | +0.12(+1.85%) |
Jul 27, 2018 | 6.550 | 6.740 | 6.470 | 6.490 | 417,800 | -0.06(-0.92%) |
Jul 26, 2018 | 6.840 | 6.840 | 6.515 | 6.550 | 653,989 | -0.32(-4.66%) |
Jul 25, 2018 | 7.030 | 7.039 | 6.850 | 6.870 | 306,874 | -0.03(-0.43%) |
Jul 24, 2018 | 7.000 | 7.060 | 6.830 | 6.900 | 520,485 | -0.10(-1.43%) |
Jul 23, 2018 | 7.120 | 7.130 | 6.810 | 7.000 | 577,306 | -0.14(-1.96%) |
Jul 20, 2018 | 7.120 | 7.220 | 7.060 | 7.140 | 346,906 | +0.05(+0.71%) |
Jul 19, 2018 | 7.030 | 7.230 | 7.010 | 7.090 | 343,613 | -0.06(-0.84%) |
Jul 18, 2018 | 7.250 | 7.330 | 7.140 | 7.150 | 306,599 | -0.08(-1.11%) |
Jul 17, 2018 | 7.120 | 7.300 | 7.070 | 7.230 | 373,990 | +0.09(+1.26%) |
Jul 16, 2018 | 6.990 | 7.265 | 6.950 | 7.140 | 456,022 | +0.25(+3.63%) |
Jul 13, 2018 | 7.100 | 7.140 | 6.820 | 6.890 | 385,885 | -0.21(-2.96%) |
Jul 12, 2018 | 7.020 | 7.190 | 7.020 | 7.100 | 274,737 | +0.07(+1.00%) |
Jul 11, 2018 | 7.050 | 7.260 | 7.011 | 7.030 | 455,042 | -0.04(-0.57%) |
Jul 10, 2018 | 7.110 | 7.130 | 6.920 | 7.070 | 395,112 | +0.01(+0.14%) |
Jul 09, 2018 | 7.210 | 7.240 | 7.050 | 7.060 | 330,784 | -0.07(-0.98%) |
Jul 06, 2018 | 7.030 | 7.150 | 6.930 | 7.130 | 487,457 | +0.16(+2.30%) |
Jul 05, 2018 | 6.810 | 7.040 | 6.800 | 6.970 | 445,450 | +0.16(+2.35%) |
Jul 03, 2018 | 6.810 | 6.810 | 6.810 | 0 | +0.22(+3.34%) |