Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.800 | 4.800 | 4.750 | 4.760 | 3,600 | -0.04(-0.83%) |
Sep 27, 2018 | 4.790 | 4.904 | 4.790 | 4.800 | 6,283 | -0.19(-3.81%) |
Sep 26, 2018 | 4.810 | 4.990 | 4.750 | 4.990 | 5,385 | +0.06(+1.30%) |
Sep 25, 2018 | 4.897 | 4.970 | 4.824 | 4.926 | 4,531 | +0.04(+0.89%) |
Sep 24, 2018 | 4.800 | 4.980 | 4.800 | 4.883 | 4,178 | -0.14(-2.74%) |
Sep 21, 2018 | 4.910 | 5.020 | 4.840 | 5.020 | 4,500 | +0.00(+0.00%) |
Sep 20, 2018 | 4.850 | 5.029 | 4.800 | 5.020 | 5,595 | +0.19(+3.93%) |
Sep 19, 2018 | 4.900 | 4.951 | 4.830 | 4.830 | 4,779 | -0.23(-4.55%) |
Sep 18, 2018 | 5.050 | 5.060 | 4.800 | 5.060 | 4,097 | +0.00(+0.07%) |
Sep 17, 2018 | 4.850 | 5.057 | 4.850 | 5.057 | 10,801 | +0.19(+3.83%) |
Sep 14, 2018 | 4.890 | 4.910 | 4.700 | 4.870 | 8,300 | +0.05(+1.04%) |
Sep 13, 2018 | 4.979 | 4.979 | 4.800 | 4.820 | 2,702 | +0.01(+0.27%) |
Sep 12, 2018 | 4.880 | 4.980 | 4.800 | 4.807 | 11,977 | -0.19(-3.86%) |
Sep 11, 2018 | 5.050 | 5.050 | 4.980 | 5.000 | 4,138 | +0.02(+0.40%) |
Sep 10, 2018 | 4.980 | 5.100 | 4.980 | 4.980 | 2,314 | -0.07(-1.39%) |
Sep 07, 2018 | 5.100 | 5.210 | 4.830 | 5.050 | 3,700 | +0.08(+1.61%) |
Sep 06, 2018 | 4.950 | 5.000 | 4.750 | 4.970 | 13,037 | -0.08(-1.53%) |
Sep 05, 2018 | 4.980 | 5.109 | 4.980 | 5.047 | 6,551 | +0.06(+1.15%) |
Sep 04, 2018 | 5.310 | 5.340 | 4.990 | 4.990 | 10,031 | -0.56(-10.09%) |
Aug 31, 2018 | 5.550 | 5.550 | 5.550 | 0 | +0.10(+1.83%) | |
Aug 30, 2018 | 5.140 | 5.550 | 5.110 | 5.450 | 25,002 | +0.20(+3.86%) |
Aug 29, 2018 | 5.000 | 5.250 | 5.000 | 5.247 | 25,868 | +0.25(+4.95%) |
Aug 28, 2018 | 4.820 | 5.000 | 4.820 | 5.000 | 10,065 | +0.15(+3.09%) |
Aug 27, 2018 | 4.850 | 4.850 | 4.772 | 4.850 | 9,271 | +0.06(+1.25%) |
Aug 24, 2018 | 4.760 | 4.840 | 4.760 | 4.790 | 2,000 | -0.03(-0.62%) |
Aug 23, 2018 | 4.760 | 4.860 | 4.610 | 4.820 | 13,664 | +0.05(+1.05%) |
Aug 22, 2018 | 4.800 | 4.840 | 4.580 | 4.770 | 21,571 | -0.06(-1.24%) |
Aug 21, 2018 | 4.750 | 4.976 | 4.750 | 4.830 | 8,148 | +0.08(+1.68%) |
Aug 20, 2018 | 5.000 | 5.000 | 4.650 | 4.750 | 22,772 | -0.22(-4.43%) |
Aug 17, 2018 | 5.070 | 5.190 | 4.520 | 4.970 | 78,100 | -0.25(-4.79%) |
Aug 16, 2018 | 4.400 | 5.240 | 4.400 | 5.220 | 37,187 | +0.80(+18.06%) |
Aug 15, 2018 | 4.564 | 4.790 | 4.400 | 4.421 | 33,394 | -0.16(-3.47%) |
Aug 14, 2018 | 4.850 | 5.095 | 4.500 | 4.580 | 61,885 | -0.28(-5.76%) |
Aug 13, 2018 | 5.060 | 5.300 | 4.860 | 4.860 | 14,871 | -0.14(-2.80%) |
Aug 10, 2018 | 5.260 | 5.350 | 4.710 | 5.000 | 50,300 | -0.32(-6.02%) |
Aug 09, 2018 | 5.630 | 5.630 | 5.200 | 5.320 | 10,527 | -0.12(-2.19%) |
Aug 08, 2018 | 5.550 | 5.741 | 5.412 | 5.439 | 29,197 | -0.11(-2.00%) |
Aug 07, 2018 | 5.600 | 5.900 | 5.391 | 5.550 | 26,038 | -0.13(-2.29%) |
Aug 06, 2018 | 5.810 | 6.190 | 5.250 | 5.680 | 62,752 | -0.17(-2.91%) |
Aug 03, 2018 | 5.850 | 5.850 | 5.630 | 5.850 | 7,400 | +0.21(+3.72%) |
Aug 02, 2018 | 6.080 | 6.082 | 5.060 | 5.640 | 69,802 | -0.42(-6.96%) |
Aug 01, 2018 | 6.284 | 6.340 | 6.062 | 6.062 | 9,316 | -0.17(-2.70%) |
Jul 31, 2018 | 6.050 | 6.230 | 6.050 | 6.230 | 2,903 | +0.15(+2.43%) |
Jul 30, 2018 | 6.460 | 6.460 | 5.745 | 6.082 | 45,449 | -0.41(-6.28%) |
Jul 27, 2018 | 6.690 | 6.910 | 5.920 | 6.490 | 117,500 | -0.21(-3.12%) |
Jul 26, 2018 | 7.020 | 7.030 | 6.620 | 6.699 | 17,153 | -0.38(-5.38%) |
Jul 25, 2018 | 7.110 | 7.110 | 7.010 | 7.080 | 3,710 | -0.08(-1.12%) |
Jul 24, 2018 | 7.220 | 7.247 | 7.006 | 7.160 | 13,468 | -0.17(-2.32%) |
Jul 23, 2018 | 7.280 | 7.345 | 7.001 | 7.330 | 1,641 | +0.06(+0.89%) |
Jul 20, 2018 | 7.345 | 7.350 | 7.105 | 7.265 | 10,473 | -0.08(-1.16%) |
Jul 19, 2018 | 7.314 | 7.350 | 7.102 | 7.350 | 18,784 | +0.02(+0.27%) |
Jul 18, 2018 | 7.310 | 7.350 | 7.056 | 7.330 | 11,648 | -0.02(-0.27%) |
Jul 17, 2018 | 7.228 | 7.350 | 7.200 | 7.350 | 6,470 | +0.11(+1.52%) |
Jul 16, 2018 | 6.800 | 7.350 | 6.800 | 7.240 | 11,417 | -0.11(-1.50%) |
Jul 13, 2018 | 7.340 | 7.350 | 7.340 | 7.350 | 2,228 | +0.03(+0.41%) |
Jul 12, 2018 | 7.290 | 7.350 | 7.250 | 7.320 | 2,407 | -0.01(-0.14%) |
Jul 11, 2018 | 7.200 | 7.390 | 7.200 | 7.330 | 4,993 | +0.03(+0.41%) |
Jul 10, 2018 | 7.289 | 7.400 | 7.237 | 7.300 | 25,080 | -0.04(-0.54%) |
Jul 09, 2018 | 7.420 | 7.420 | 7.221 | 7.340 | 5,368 | +0.13(+1.80%) |
Jul 06, 2018 | 7.200 | 7.440 | 7.200 | 7.210 | 14,346 | +0.01(+0.14%) |
Jul 05, 2018 | 7.300 | 7.500 | 7.200 | 7.200 | 17,498 | +0.08(+1.12%) |
Jul 03, 2018 | 7.120 | 7.120 | 7.120 | 0 | +0.04(+0.56%) |