Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.850 | 6.000 | 5.800 | 5.950 | 131,000 | +0.15(+2.59%) |
Sep 27, 2018 | 5.700 | 5.900 | 5.689 | 5.800 | 104,803 | +0.05(+0.87%) |
Sep 26, 2018 | 5.950 | 6.050 | 5.600 | 5.750 | 512,232 | -0.20(-3.36%) |
Sep 25, 2018 | 5.800 | 6.050 | 5.800 | 5.950 | 196,238 | +0.15(+2.59%) |
Sep 24, 2018 | 5.800 | 5.896 | 5.700 | 5.800 | 122,539 | -0.05(-0.85%) |
Sep 21, 2018 | 5.450 | 5.850 | 5.390 | 5.850 | 387,500 | +0.35(+6.36%) |
Sep 20, 2018 | 5.600 | 5.650 | 5.400 | 5.500 | 139,538 | -0.05(-0.90%) |
Sep 19, 2018 | 5.450 | 5.550 | 5.450 | 5.550 | 92,889 | +0.10(+1.83%) |
Sep 18, 2018 | 5.400 | 5.550 | 5.303 | 5.450 | 109,877 | +0.05(+0.93%) |
Sep 17, 2018 | 5.350 | 5.450 | 5.350 | 5.400 | 83,405 | +0.05(+0.93%) |
Sep 14, 2018 | 5.350 | 5.500 | 5.250 | 5.350 | 117,500 | +0.00(+0.00%) |
Sep 13, 2018 | 5.350 | 5.500 | 5.300 | 5.350 | 96,879 | +0.00(+0.00%) |
Sep 12, 2018 | 5.350 | 5.450 | 5.150 | 5.350 | 269,866 | +0.05(+0.94%) |
Sep 11, 2018 | 4.950 | 5.400 | 4.950 | 5.300 | 203,703 | +0.40(+8.16%) |
Sep 10, 2018 | 4.450 | 4.925 | 4.450 | 4.900 | 167,762 | +0.45(+10.11%) |
Sep 07, 2018 | 4.500 | 4.500 | 4.450 | 4.450 | 60,100 | -0.05(-1.11%) |
Sep 06, 2018 | 4.450 | 4.600 | 4.450 | 4.500 | 79,536 | +0.05(+1.12%) |
Sep 05, 2018 | 4.550 | 4.550 | 4.350 | 4.450 | 228,136 | -0.10(-2.20%) |
Sep 04, 2018 | 4.550 | 4.575 | 4.500 | 4.550 | 78,858 | +0.00(+0.00%) |
Aug 31, 2018 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.550 | 4.650 | 4.500 | 4.550 | 110,809 | +0.00(+0.00%) |
Aug 29, 2018 | 4.550 | 4.600 | 4.450 | 4.550 | 124,717 | +0.05(+1.11%) |
Aug 28, 2018 | 4.600 | 4.650 | 4.450 | 4.500 | 139,485 | -0.10(-2.17%) |
Aug 27, 2018 | 4.700 | 4.800 | 4.600 | 4.600 | 137,418 | -0.10(-2.13%) |
Aug 24, 2018 | 4.700 | 4.900 | 4.650 | 4.700 | 167,400 | +0.05(+1.08%) |
Aug 23, 2018 | 4.650 | 4.700 | 4.600 | 4.650 | 92,025 | -0.05(-1.06%) |
Aug 22, 2018 | 4.650 | 4.800 | 4.650 | 4.700 | 210,490 | +0.05(+1.08%) |
Aug 21, 2018 | 4.700 | 4.750 | 4.625 | 4.650 | 167,790 | -0.05(-1.06%) |
Aug 20, 2018 | 4.700 | 4.750 | 4.650 | 4.700 | 80,546 | +0.05(+1.08%) |
Aug 17, 2018 | 4.450 | 4.700 | 4.450 | 4.650 | 110,100 | +0.15(+3.33%) |
Aug 16, 2018 | 4.400 | 4.500 | 4.375 | 4.500 | 126,527 | +0.15(+3.45%) |
Aug 15, 2018 | 4.400 | 4.450 | 4.350 | 4.350 | 15,888 | -0.10(-2.25%) |
Aug 14, 2018 | 4.450 | 4.500 | 4.400 | 4.450 | 73,859 | +0.05(+1.14%) |
Aug 13, 2018 | 4.550 | 4.550 | 4.400 | 4.400 | 42,041 | -0.05(-1.12%) |
Aug 10, 2018 | 4.450 | 4.600 | 4.400 | 4.450 | 155,200 | -0.05(-1.11%) |
Aug 09, 2018 | 4.450 | 4.500 | 4.450 | 4.500 | 11,278 | +0.05(+1.12%) |
Aug 08, 2018 | 4.550 | 4.550 | 4.450 | 4.450 | 93,960 | -0.05(-1.11%) |
Aug 07, 2018 | 4.450 | 4.575 | 4.450 | 4.500 | 266,199 | +0.10(+2.27%) |
Aug 06, 2018 | 4.600 | 4.650 | 4.400 | 4.400 | 103,642 | -0.15(-3.30%) |
Aug 03, 2018 | 4.400 | 4.750 | 4.400 | 4.550 | 108,100 | +0.10(+2.25%) |
Aug 02, 2018 | 4.450 | 4.500 | 4.400 | 4.450 | 25,988 | +0.00(+0.00%) |
Aug 01, 2018 | 4.400 | 4.550 | 4.400 | 4.450 | 564,672 | +0.00(+0.00%) |
Jul 31, 2018 | 4.300 | 4.600 | 4.300 | 4.450 | 75,253 | +0.15(+3.49%) |
Jul 30, 2018 | 4.300 | 4.400 | 4.300 | 4.300 | 27,159 | -0.05(-1.15%) |
Jul 27, 2018 | 4.450 | 4.450 | 4.350 | 4.350 | 17,600 | -0.10(-2.25%) |
Jul 26, 2018 | 4.400 | 4.450 | 4.350 | 4.450 | 11,982 | +0.10(+2.30%) |
Jul 25, 2018 | 4.400 | 4.500 | 4.350 | 4.350 | 160,395 | -0.05(-1.14%) |
Jul 24, 2018 | 4.400 | 4.450 | 4.347 | 4.400 | 30,155 | +0.00(+0.00%) |
Jul 23, 2018 | 4.400 | 4.400 | 4.300 | 4.400 | 39,043 | +0.00(+0.00%) |
Jul 20, 2018 | 4.350 | 4.400 | 4.350 | 4.400 | 62,743 | +0.05(+1.15%) |
Jul 19, 2018 | 4.400 | 4.400 | 4.300 | 4.350 | 119,600 | -0.05(-1.14%) |
Jul 18, 2018 | 4.450 | 4.450 | 4.400 | 4.400 | 13,154 | -0.05(-1.12%) |
Jul 17, 2018 | 4.400 | 4.500 | 4.400 | 4.450 | 28,583 | +0.05(+1.14%) |
Jul 16, 2018 | 4.401 | 4.450 | 4.350 | 4.400 | 26,409 | +0.00(+0.00%) |
Jul 13, 2018 | 4.450 | 4.500 | 4.400 | 4.400 | 29,011 | +0.00(+0.00%) |
Jul 12, 2018 | 4.400 | 4.450 | 4.350 | 4.400 | 39,124 | +0.00(+0.00%) |
Jul 11, 2018 | 4.400 | 4.400 | 4.350 | 4.400 | 17,305 | -0.05(-1.12%) |
Jul 10, 2018 | 4.500 | 4.500 | 4.400 | 4.450 | 43,717 | +0.00(+0.00%) |
Jul 09, 2018 | 4.500 | 4.500 | 4.350 | 4.450 | 91,451 | -0.05(-1.11%) |
Jul 06, 2018 | 4.450 | 4.550 | 4.400 | 4.500 | 54,174 | +0.05(+1.12%) |
Jul 05, 2018 | 4.500 | 4.500 | 4.400 | 4.450 | 32,852 | +0.00(+0.00%) |
Jul 03, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |