Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.157 | 5.205 | 5.149 | 5.173 | 2,071,630 | -0.10(-1.98%) |
Sep 27, 2018 | 5.326 | 5.342 | 5.270 | 5.278 | 1,311,942 | -0.06(-1.06%) |
Sep 26, 2018 | 5.390 | 5.393 | 5.318 | 5.334 | 1,575,791 | -0.09(-1.63%) |
Sep 25, 2018 | 5.439 | 5.479 | 5.406 | 5.423 | 2,601,191 | +0.21(+4.01%) |
Sep 24, 2018 | 5.294 | 5.302 | 5.205 | 5.213 | 1,235,289 | -0.02(-0.31%) |
Sep 21, 2018 | 5.213 | 5.238 | 5.185 | 5.229 | 1,185,777 | +0.05(+0.93%) |
Sep 20, 2018 | 5.165 | 5.197 | 5.137 | 5.181 | 2,375,437 | +0.12(+2.38%) |
Sep 19, 2018 | 4.988 | 5.069 | 4.971 | 5.061 | 6,778,624 | +0.16(+3.28%) |
Sep 18, 2018 | 4.908 | 4.924 | 4.892 | 4.900 | 1,393,495 | +0.02(+0.49%) |
Sep 17, 2018 | 4.908 | 4.932 | 4.875 | 4.875 | 1,729,890 | +0.02(+0.50%) |
Sep 14, 2018 | 4.859 | 4.875 | 4.835 | 4.851 | 2,761,469 | -0.03(-0.66%) |
Sep 13, 2018 | 4.884 | 4.904 | 4.835 | 4.884 | 1,904,200 | +0.02(+0.33%) |
Sep 12, 2018 | 4.827 | 4.875 | 4.823 | 4.867 | 2,294,216 | +0.05(+1.00%) |
Sep 11, 2018 | 4.763 | 4.819 | 4.751 | 4.819 | 1,073,467 | +0.02(+0.50%) |
Sep 10, 2018 | 4.835 | 4.843 | 4.779 | 4.795 | 1,325,628 | +0.03(+0.68%) |
Sep 07, 2018 | 4.763 | 4.787 | 4.739 | 4.763 | 1,633,364 | -0.07(-1.50%) |
Sep 06, 2018 | 4.867 | 4.892 | 4.811 | 4.835 | 1,631,153 | -0.02(-0.50%) |
Sep 05, 2018 | 4.900 | 4.912 | 4.851 | 4.859 | 2,114,260 | +0.02(+0.50%) |
Sep 04, 2018 | 4.803 | 4.835 | 4.771 | 4.835 | 2,849,981 | +0.05(+1.01%) |
Aug 31, 2018 | 4.787 | 4.787 | 4.787 | 0 | -0.04(-0.83%) | |
Aug 30, 2018 | 4.843 | 4.851 | 4.795 | 4.827 | 1,337,722 | -0.02(-0.50%) |
Aug 29, 2018 | 4.843 | 4.871 | 4.827 | 4.851 | 774,968 | -0.02(-0.50%) |
Aug 28, 2018 | 4.916 | 4.928 | 4.867 | 4.875 | 1,010,166 | +0.03(+0.66%) |
Aug 27, 2018 | 4.811 | 4.863 | 4.811 | 4.843 | 835,217 | +0.04(+0.84%) |
Aug 24, 2018 | 4.819 | 4.839 | 4.779 | 4.803 | 1,798,801 | +0.11(+2.44%) |
Aug 23, 2018 | 4.736 | 4.740 | 4.689 | 4.689 | 2,116,655 | -0.09(-1.96%) |
Aug 22, 2018 | 4.806 | 4.822 | 4.767 | 4.783 | 1,544,966 | +0.02(+0.49%) |
Aug 21, 2018 | 4.720 | 4.791 | 4.720 | 4.759 | 1,385,162 | +0.08(+1.67%) |
Aug 20, 2018 | 4.611 | 4.681 | 4.603 | 4.681 | 1,635,776 | -0.02(-0.50%) |
Aug 17, 2018 | 4.681 | 4.704 | 4.673 | 4.704 | 2,726,981 | -0.14(-2.91%) |
Aug 16, 2018 | 4.853 | 4.892 | 4.838 | 4.845 | 1,917,082 | +0.12(+2.48%) |
Aug 15, 2018 | 4.728 | 4.744 | 4.689 | 4.728 | 1,794,887 | -0.06(-1.31%) |
Aug 14, 2018 | 4.783 | 4.798 | 4.759 | 4.791 | 1,465,426 | -0.01(-0.16%) |
Aug 13, 2018 | 4.822 | 4.837 | 4.776 | 4.798 | 1,095,876 | +0.01(+0.16%) |
Aug 10, 2018 | 4.806 | 4.830 | 4.767 | 4.791 | 1,093,296 | -0.16(-3.16%) |
Aug 09, 2018 | 4.963 | 4.978 | 4.939 | 4.947 | 954,906 | -0.03(-0.63%) |
Aug 08, 2018 | 4.955 | 4.986 | 4.947 | 4.978 | 1,307,019 | +0.04(+0.79%) |
Aug 07, 2018 | 4.978 | 5.002 | 4.939 | 4.939 | 2,052,813 | +0.00(+0.00%) |
Aug 06, 2018 | 4.947 | 4.955 | 4.924 | 4.939 | 1,427,758 | -0.04(-0.79%) |
Aug 03, 2018 | 4.971 | 4.986 | 4.963 | 4.978 | 1,320,694 | +0.04(+0.79%) |
Aug 02, 2018 | 4.978 | 4.986 | 4.916 | 4.939 | 2,082,971 | -0.17(-3.37%) |
Aug 01, 2018 | 5.143 | 5.166 | 5.092 | 5.111 | 1,945,764 | -0.02(-0.31%) |
Jul 31, 2018 | 5.166 | 5.166 | 5.111 | 5.127 | 2,531,840 | +0.09(+1.87%) |
Jul 30, 2018 | 5.033 | 5.061 | 5.029 | 5.033 | 1,099,703 | +0.06(+1.26%) |
Jul 27, 2018 | 4.955 | 4.982 | 4.947 | 4.971 | 987,646 | +0.03(+0.63%) |
Jul 26, 2018 | 4.939 | 4.951 | 4.924 | 4.939 | 1,392,269 | -0.01(-0.16%) |
Jul 25, 2018 | 4.939 | 4.947 | 4.892 | 4.947 | 1,541,673 | +0.00(+0.00%) |
Jul 24, 2018 | 4.947 | 4.963 | 4.931 | 4.947 | 2,988,788 | +0.09(+1.94%) |
Jul 23, 2018 | 4.838 | 4.861 | 4.830 | 4.853 | 2,248,146 | +0.05(+0.98%) |
Jul 20, 2018 | 4.830 | 4.798 | 4.806 | 941,723 | +0.01(+0.16%) | |
Jul 19, 2018 | 4.802 | 4.826 | 4.775 | 4.798 | 1,439,832 | -0.02(-0.49%) |
Jul 18, 2018 | 4.814 | 4.838 | 4.791 | 4.822 | 1,054,665 | +0.03(+0.65%) |
Jul 17, 2018 | 4.783 | 4.806 | 4.767 | 4.791 | 1,718,117 | +0.00(+0.00%) |
Jul 16, 2018 | 4.728 | 4.791 | 4.728 | 4.791 | 1,290,265 | +0.09(+2.00%) |
Jul 13, 2018 | 4.689 | 4.712 | 4.673 | 4.697 | 1,171,380 | +0.03(+0.67%) |
Jul 12, 2018 | 4.650 | 4.665 | 4.630 | 4.665 | 2,155,052 | +0.05(+1.02%) |
Jul 11, 2018 | 4.673 | 4.681 | 4.611 | 4.618 | 2,726,163 | -0.09(-1.99%) |
Jul 10, 2018 | 4.744 | 4.744 | 4.704 | 4.712 | 3,117,641 | -0.08(-1.63%) |
Jul 09, 2018 | 4.744 | 4.798 | 4.744 | 4.791 | 2,443,168 | +0.08(+1.66%) |
Jul 06, 2018 | 4.673 | 4.720 | 4.669 | 4.712 | 1,211,738 | +0.01(+0.17%) |
Jul 05, 2018 | 4.736 | 4.744 | 4.697 | 4.704 | 2,201,772 | +0.12(+2.56%) |
Jul 03, 2018 | 4.587 | 4.587 | 4.587 | 0 | -0.02(-0.34%) |