Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.300 | 5.322 | 5.283 | 5.322 | 203,227 | +0.02(+0.32%) |
Sep 27, 2018 | 5.283 | 5.311 | 5.283 | 5.306 | 95,102 | +0.02(+0.32%) |
Sep 26, 2018 | 5.255 | 5.289 | 5.255 | 5.289 | 75,539 | +0.03(+0.53%) |
Sep 25, 2018 | 5.261 | 5.266 | 5.255 | 5.261 | 571,731 | -0.01(-0.21%) |
Sep 24, 2018 | 5.278 | 5.289 | 5.249 | 5.272 | 47,340 | +0.00(+0.00%) |
Sep 21, 2018 | 5.278 | 5.280 | 5.266 | 5.272 | 12,289 | -0.01(-0.11%) |
Sep 20, 2018 | 5.272 | 5.283 | 5.266 | 5.278 | 12,694 | +0.00(+0.00%) |
Sep 19, 2018 | 5.283 | 5.283 | 5.266 | 5.278 | 26,989 | +0.00(+0.00%) |
Sep 18, 2018 | 5.266 | 5.283 | 5.266 | 5.278 | 32,682 | +0.01(+0.11%) |
Sep 17, 2018 | 5.283 | 5.283 | 5.261 | 5.272 | 60,567 | -0.01(-0.11%) |
Sep 14, 2018 | 5.278 | 5.283 | 5.261 | 5.278 | 43,459 | +0.01(+0.11%) |
Sep 13, 2018 | 5.272 | 5.294 | 5.272 | 5.272 | 38,178 | +0.01(+0.11%) |
Sep 12, 2018 | 5.306 | 5.306 | 5.266 | 5.266 | 23,715 | -0.01(-0.21%) |
Sep 11, 2018 | 5.272 | 5.300 | 5.266 | 5.278 | 47,777 | +0.00(+0.00%) |
Sep 10, 2018 | 5.283 | 5.283 | 5.272 | 5.278 | 17,002 | +0.00(+0.00%) |
Sep 07, 2018 | 5.255 | 5.294 | 5.255 | 5.278 | 79,973 | +0.00(+0.00%) |
Sep 06, 2018 | 5.289 | 5.289 | 5.266 | 5.278 | 80,145 | +0.01(+0.21%) |
Sep 05, 2018 | 5.300 | 5.300 | 5.247 | 5.266 | 78,574 | -0.01(-0.11%) |
Sep 04, 2018 | 5.300 | 5.300 | 5.272 | 5.272 | 52,532 | +0.01(+0.11%) |
Aug 31, 2018 | 5.266 | 5.266 | 5.266 | 0 | -0.03(-0.53%) | |
Aug 30, 2018 | 5.300 | 5.311 | 5.278 | 5.294 | 38,764 | -0.01(-0.11%) |
Aug 29, 2018 | 5.322 | 5.322 | 5.289 | 5.300 | 23,550 | +0.00(+0.05%) |
Aug 28, 2018 | 5.328 | 5.328 | 5.278 | 5.297 | 43,246 | -0.00(-0.05%) |
Aug 27, 2018 | 5.317 | 5.317 | 5.294 | 5.300 | 46,015 | -0.01(-0.11%) |
Aug 24, 2018 | 5.289 | 5.328 | 5.289 | 5.306 | 41,500 | +0.01(+0.21%) |
Aug 23, 2018 | 5.289 | 5.300 | 5.289 | 5.294 | 29,837 | -0.01(-0.11%) |
Aug 22, 2018 | 5.300 | 5.306 | 5.289 | 5.300 | 58,576 | -0.01(-0.11%) |
Aug 21, 2018 | 5.317 | 5.322 | 5.304 | 5.306 | 83,029 | -0.01(-0.11%) |
Aug 20, 2018 | 5.311 | 5.339 | 5.311 | 5.311 | 9,910 | -0.01(-0.11%) |
Aug 17, 2018 | 5.317 | 5.322 | 5.303 | 5.317 | 9,083 | +0.00(+0.05%) |
Aug 16, 2018 | 5.317 | 5.317 | 5.311 | 5.314 | 12,350 | -0.00(-0.05%) |
Aug 15, 2018 | 5.311 | 5.351 | 5.306 | 5.317 | 127,563 | +0.01(+0.21%) |
Aug 14, 2018 | 5.289 | 5.317 | 5.283 | 5.306 | 27,007 | +0.02(+0.43%) |
Aug 13, 2018 | 5.266 | 5.283 | 5.266 | 5.283 | 9,650 | +0.01(+0.11%) |
Aug 10, 2018 | 5.272 | 5.283 | 5.266 | 5.278 | 94,400 | -0.01(-0.11%) |
Aug 09, 2018 | 5.283 | 5.294 | 5.283 | 5.283 | 81,472 | -0.01(-0.21%) |
Aug 08, 2018 | 5.294 | 5.300 | 5.289 | 5.294 | 12,353 | -0.01(-0.11%) |
Aug 07, 2018 | 5.294 | 5.317 | 5.288 | 5.300 | 60,759 | +0.01(+0.21%) |
Aug 06, 2018 | 5.278 | 5.295 | 5.266 | 5.289 | 59,178 | +0.02(+0.43%) |
Aug 03, 2018 | 5.289 | 5.289 | 5.266 | 5.266 | 73,917 | -0.01(-0.11%) |
Aug 02, 2018 | 5.255 | 5.283 | 5.255 | 5.272 | 62,323 | +0.02(+0.32%) |
Aug 01, 2018 | 5.261 | 5.278 | 5.255 | 5.255 | 67,955 | -0.02(-0.32%) |
Jul 31, 2018 | 5.261 | 5.289 | 5.261 | 5.272 | 2,006,471 | +0.02(+0.37%) |
Jul 30, 2018 | 5.249 | 5.294 | 5.233 | 5.252 | 62,038 | +0.00(+0.05%) |
Jul 27, 2018 | 5.283 | 5.283 | 5.247 | 5.249 | 69,998 | -0.06(-1.06%) |
Jul 23, 2018 | 5.306 | 5.306 | 5.306 | 0 | +0.03(+0.51%) | |
Jul 20, 2018 | 5.290 | 5.290 | 5.267 | 5.278 | 54,695 | -0.01(-0.11%) |
Jul 19, 2018 | 5.312 | 5.329 | 5.273 | 5.284 | 60,453 | -0.02(-0.32%) |
Jul 18, 2018 | 5.295 | 5.312 | 5.290 | 5.301 | 48,984 | +0.02(+0.32%) |
Jul 17, 2018 | 5.290 | 5.304 | 5.284 | 5.284 | 125,212 | -0.02(-0.42%) |
Jul 16, 2018 | 5.306 | 5.329 | 5.301 | 5.306 | 78,189 | +0.01(+0.11%) |
Jul 13, 2018 | 5.295 | 5.306 | 5.295 | 5.301 | 125,921 | -0.01(-0.21%) |
Jul 12, 2018 | 5.312 | 5.323 | 5.301 | 5.312 | 18,752 | +0.02(+0.42%) |
Jul 11, 2018 | 5.312 | 5.329 | 5.278 | 5.290 | 200,732 | -0.01(-0.21%) |
Jul 10, 2018 | 5.312 | 5.312 | 5.295 | 5.301 | 50,811 | +0.00(+0.00%) |
Jul 09, 2018 | 5.301 | 5.346 | 5.295 | 5.301 | 51,590 | +0.02(+0.32%) |
Jul 06, 2018 | 5.273 | 5.290 | 5.267 | 5.284 | 29,972 | +0.03(+0.64%) |
Jul 05, 2018 | 5.273 | 5.273 | 5.245 | 5.250 | 14,770 | -0.04(-0.74%) |
Jul 03, 2018 | 5.290 | 5.290 | 5.290 | 0 | +0.02(+0.32%) |