Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.130 | 5.168 | 5.026 | 5.121 | 605,411 | -0.02(-0.37%) |
Sep 27, 2018 | 5.140 | 5.206 | 5.069 | 5.140 | 922,493 | -0.01(-0.18%) |
Sep 26, 2018 | 5.291 | 5.348 | 5.121 | 5.149 | 652,917 | -0.12(-2.34%) |
Sep 25, 2018 | 5.386 | 5.453 | 5.235 | 5.272 | 703,700 | -0.11(-2.11%) |
Sep 24, 2018 | 5.604 | 5.614 | 5.187 | 5.386 | 886,930 | -0.22(-3.89%) |
Sep 21, 2018 | 5.519 | 5.775 | 5.500 | 5.604 | 2,430,714 | +0.09(+1.72%) |
Sep 20, 2018 | 5.424 | 5.519 | 5.358 | 5.510 | 593,195 | +0.12(+2.29%) |
Sep 19, 2018 | 5.282 | 5.443 | 5.282 | 5.386 | 908,055 | +0.12(+2.34%) |
Sep 18, 2018 | 5.083 | 5.272 | 5.020 | 5.263 | 927,679 | +0.15(+2.97%) |
Sep 17, 2018 | 4.836 | 5.140 | 4.817 | 5.111 | 796,323 | +0.25(+5.07%) |
Sep 14, 2018 | 4.865 | 4.936 | 4.789 | 4.865 | 964,587 | -0.02(-0.39%) |
Sep 13, 2018 | 4.922 | 4.922 | 4.803 | 4.884 | 1,067,232 | -0.04(-0.77%) |
Sep 12, 2018 | 5.102 | 5.159 | 4.884 | 4.922 | 995,714 | -0.18(-3.53%) |
Sep 11, 2018 | 5.187 | 5.225 | 5.016 | 5.102 | 950,737 | -0.11(-2.18%) |
Sep 10, 2018 | 5.140 | 5.282 | 5.102 | 5.216 | 840,285 | +0.08(+1.48%) |
Sep 07, 2018 | 5.329 | 5.329 | 5.125 | 5.140 | 1,270,509 | -0.22(-4.07%) |
Sep 06, 2018 | 5.348 | 5.531 | 5.282 | 5.358 | 1,647,261 | -0.01(-0.18%) |
Sep 05, 2018 | 5.282 | 5.633 | 5.272 | 5.367 | 1,958,214 | +0.09(+1.80%) |
Sep 04, 2018 | 5.026 | 5.566 | 4.997 | 5.272 | 2,763,143 | +0.47(+9.88%) |
Aug 31, 2018 | 4.798 | 4.798 | 4.798 | 0 | +0.10(+2.22%) | |
Aug 30, 2018 | 4.941 | 4.941 | 4.685 | 4.694 | 853,575 | -0.22(-4.44%) |
Aug 29, 2018 | 4.931 | 4.931 | 4.741 | 4.912 | 667,178 | +0.00(+0.00%) |
Aug 28, 2018 | 4.884 | 4.922 | 4.798 | 4.912 | 516,692 | +0.03(+0.58%) |
Aug 27, 2018 | 4.950 | 5.035 | 4.874 | 4.884 | 582,673 | -0.07(-1.34%) |
Aug 24, 2018 | 4.903 | 4.969 | 4.855 | 4.950 | 471,063 | +0.09(+1.95%) |
Aug 23, 2018 | 4.931 | 4.941 | 4.817 | 4.855 | 759,222 | -0.10(-2.10%) |
Aug 22, 2018 | 4.874 | 4.978 | 4.798 | 4.960 | 819,794 | +0.09(+1.75%) |
Aug 21, 2018 | 4.978 | 4.978 | 4.846 | 4.874 | 964,212 | -0.07(-1.34%) |
Aug 20, 2018 | 4.789 | 4.960 | 4.789 | 4.941 | 1,496,606 | +0.18(+3.78%) |
Aug 17, 2018 | 4.798 | 4.827 | 4.647 | 4.760 | 685,134 | -0.02(-0.40%) |
Aug 16, 2018 | 4.552 | 4.798 | 4.533 | 4.779 | 1,395,484 | +0.23(+5.00%) |
Aug 15, 2018 | 4.599 | 4.609 | 4.419 | 4.552 | 700,562 | -0.06(-1.23%) |
Aug 14, 2018 | 4.666 | 4.765 | 4.609 | 4.609 | 1,299,236 | -0.02(-0.41%) |
Aug 13, 2018 | 4.675 | 4.675 | 4.524 | 4.628 | 905,234 | -0.07(-1.41%) |
Aug 10, 2018 | 4.778 | 4.882 | 4.628 | 4.694 | 1,110,148 | -0.14(-2.92%) |
Aug 09, 2018 | 4.778 | 4.873 | 4.571 | 4.835 | 1,044,697 | +0.12(+2.60%) |
Aug 08, 2018 | 4.401 | 4.745 | 4.383 | 4.712 | 2,273,157 | +0.32(+7.30%) |
Aug 07, 2018 | 4.269 | 4.401 | 4.241 | 4.392 | 1,308,082 | +0.10(+2.42%) |
Aug 06, 2018 | 4.656 | 4.656 | 4.222 | 4.288 | 1,663,790 | -0.41(-8.82%) |
Aug 03, 2018 | 4.543 | 4.788 | 4.543 | 4.703 | 1,298,797 | +0.14(+3.10%) |
Aug 02, 2018 | 4.703 | 4.750 | 4.477 | 4.562 | 3,475,432 | -0.94(-17.12%) |
Aug 01, 2018 | 5.542 | 5.655 | 5.476 | 5.504 | 848,990 | -0.06(-1.02%) |
Jul 31, 2018 | 5.466 | 5.608 | 5.391 | 5.561 | 1,487,297 | +0.17(+3.15%) |
Jul 30, 2018 | 5.108 | 5.410 | 5.089 | 5.391 | 1,064,511 | +0.28(+5.54%) |
Jul 27, 2018 | 5.174 | 5.184 | 5.023 | 5.108 | 697,138 | -0.06(-1.09%) |
Jul 26, 2018 | 5.240 | 5.353 | 5.089 | 5.165 | 861,684 | -0.05(-0.90%) |
Jul 25, 2018 | 5.174 | 5.240 | 5.121 | 5.212 | 801,783 | +0.05(+0.91%) |
Jul 24, 2018 | 5.089 | 5.221 | 5.061 | 5.165 | 872,645 | +0.10(+2.05%) |
Jul 23, 2018 | 5.155 | 5.184 | 4.920 | 5.061 | 968,032 | -0.13(-2.54%) |
Jul 20, 2018 | 5.297 | 5.391 | 5.174 | 5.193 | 568,659 | -0.12(-2.31%) |
Jul 19, 2018 | 5.269 | 5.382 | 5.231 | 5.316 | 758,983 | +0.05(+0.89%) |
Jul 18, 2018 | 5.184 | 5.344 | 5.146 | 5.269 | 883,901 | +0.08(+1.64%) |
Jul 17, 2018 | 5.269 | 5.297 | 5.089 | 5.184 | 739,345 | -0.08(-1.43%) |
Jul 16, 2018 | 5.334 | 5.334 | 5.137 | 5.259 | 1,499,553 | -0.05(-0.89%) |
Jul 13, 2018 | 5.306 | 756,358 | +0.04(+0.72%) | |||
Jul 12, 2018 | 5.372 | 5.372 | 5.146 | 5.269 | 1,032,908 | -0.07(-1.24%) |
Jul 11, 2018 | 5.278 | 5.429 | 5.269 | 5.334 | 763,588 | +0.01(+0.18%) |
Jul 10, 2018 | 5.419 | 5.476 | 5.203 | 5.325 | 1,728,426 | -0.09(-1.74%) |
Jul 09, 2018 | 5.466 | 5.532 | 5.382 | 5.419 | 1,044,997 | -0.04(-0.69%) |
Jul 06, 2018 | 5.787 | 5.872 | 5.400 | 5.457 | 1,503,604 | -0.34(-5.85%) |
Jul 05, 2018 | 5.693 | 5.810 | 5.448 | 5.796 | 903,176 | +0.11(+1.99%) |
Jul 03, 2018 | 5.683 | 5.683 | 5.683 | 0 | +0.11(+2.03%) |