Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.550 | 4.580 | 4.420 | 4.510 | 173,000 | -0.11(-2.38%) |
Sep 27, 2018 | 4.680 | 4.720 | 4.550 | 4.620 | 231,340 | -0.07(-1.49%) |
Sep 26, 2018 | 4.800 | 4.810 | 4.690 | 4.690 | 144,669 | -0.11(-2.29%) |
Sep 25, 2018 | 4.790 | 4.820 | 4.720 | 4.800 | 138,148 | +0.02(+0.42%) |
Sep 24, 2018 | 4.880 | 4.890 | 4.740 | 4.780 | 262,675 | -0.14(-2.85%) |
Sep 21, 2018 | 4.810 | 4.940 | 4.670 | 4.920 | 622,300 | +0.11(+2.29%) |
Sep 20, 2018 | 4.790 | 4.900 | 4.700 | 4.810 | 311,056 | +0.06(+1.26%) |
Sep 19, 2018 | 4.680 | 4.780 | 4.650 | 4.750 | 164,618 | +0.07(+1.50%) |
Sep 18, 2018 | 4.660 | 4.770 | 4.620 | 4.680 | 157,626 | +0.00(+0.00%) |
Sep 17, 2018 | 4.740 | 4.790 | 4.610 | 4.680 | 254,693 | -0.08(-1.68%) |
Sep 14, 2018 | 4.890 | 4.940 | 4.720 | 4.760 | 286,000 | -0.13(-2.66%) |
Sep 13, 2018 | 4.860 | 4.930 | 4.710 | 4.890 | 266,190 | +0.05(+1.03%) |
Sep 12, 2018 | 4.910 | 4.910 | 4.700 | 4.840 | 270,993 | -0.10(-2.02%) |
Sep 11, 2018 | 4.920 | 5.060 | 4.820 | 4.940 | 168,289 | +0.02(+0.41%) |
Sep 10, 2018 | 5.220 | 5.220 | 4.800 | 4.920 | 424,784 | -0.30(-5.75%) |
Sep 07, 2018 | 5.200 | 5.250 | 5.050 | 5.220 | 232,400 | +0.01(+0.19%) |
Sep 06, 2018 | 5.340 | 5.349 | 5.010 | 5.210 | 524,157 | -0.17(-3.16%) |
Sep 05, 2018 | 5.550 | 5.600 | 5.211 | 5.380 | 591,663 | +0.10(+1.89%) |
Sep 04, 2018 | 5.590 | 5.750 | 5.220 | 5.280 | 631,779 | -0.23(-4.17%) |
Aug 31, 2018 | 5.510 | 5.510 | 5.510 | 0 | +0.31(+5.96%) | |
Aug 30, 2018 | 5.020 | 5.220 | 4.920 | 5.200 | 495,383 | +0.19(+3.79%) |
Aug 29, 2018 | 5.010 | 5.050 | 4.790 | 5.010 | 658,394 | +0.02(+0.40%) |
Aug 28, 2018 | 4.310 | 5.000 | 4.270 | 4.990 | 2,079,226 | +0.70(+16.32%) |
Aug 27, 2018 | 4.250 | 4.450 | 4.250 | 4.290 | 249,526 | +0.01(+0.35%) |
Aug 24, 2018 | 4.190 | 4.340 | 4.190 | 4.275 | 199,000 | +0.11(+2.52%) |
Aug 23, 2018 | 4.160 | 4.270 | 4.150 | 4.170 | 148,694 | +0.02(+0.48%) |
Aug 22, 2018 | 4.070 | 4.220 | 4.050 | 4.150 | 248,332 | +0.08(+1.97%) |
Aug 21, 2018 | 4.050 | 4.090 | 4.025 | 4.070 | 286,764 | +0.04(+0.99%) |
Aug 20, 2018 | 4.070 | 4.120 | 4.020 | 4.030 | 148,135 | -0.04(-0.98%) |
Aug 17, 2018 | 3.890 | 4.100 | 3.840 | 4.070 | 294,500 | +0.17(+4.36%) |
Aug 16, 2018 | 3.980 | 3.980 | 3.750 | 3.900 | 483,808 | -0.09(-2.26%) |
Aug 15, 2018 | 3.970 | 4.020 | 3.890 | 3.990 | 217,853 | -0.03(-0.75%) |
Aug 14, 2018 | 4.160 | 4.170 | 4.020 | 4.020 | 280,858 | -0.13(-3.13%) |
Aug 13, 2018 | 4.250 | 4.300 | 4.120 | 4.150 | 198,016 | -0.08(-1.89%) |
Aug 10, 2018 | 4.250 | 4.275 | 4.190 | 4.230 | 186,100 | -0.07(-1.63%) |
Aug 09, 2018 | 4.210 | 4.350 | 4.190 | 4.300 | 657,561 | +0.06(+1.42%) |
Aug 08, 2018 | 4.080 | 4.290 | 4.080 | 4.240 | 332,926 | +0.07(+1.68%) |
Aug 07, 2018 | 4.270 | 4.390 | 4.120 | 4.170 | 413,428 | -0.09(-2.11%) |
Aug 06, 2018 | 4.200 | 4.310 | 4.020 | 4.260 | 767,916 | +0.05(+1.31%) |
Aug 03, 2018 | 3.700 | 4.500 | 3.700 | 4.205 | 5,257,200 | +0.95(+28.99%) |
Aug 02, 2018 | 3.190 | 3.290 | 3.190 | 3.260 | 249,886 | +0.03(+0.93%) |
Aug 01, 2018 | 3.280 | 3.280 | 3.160 | 3.230 | 154,379 | -0.03(-0.92%) |
Jul 31, 2018 | 3.190 | 3.300 | 3.160 | 3.260 | 188,372 | +0.08(+2.52%) |
Jul 30, 2018 | 3.300 | 3.300 | 3.150 | 3.180 | 179,140 | -0.12(-3.64%) |
Jul 27, 2018 | 3.320 | 3.360 | 3.250 | 3.300 | 182,100 | -0.02(-0.60%) |
Jul 26, 2018 | 3.320 | 3.375 | 3.280 | 3.320 | 115,162 | -0.02(-0.60%) |
Jul 25, 2018 | 3.290 | 3.360 | 3.180 | 3.340 | 251,363 | +0.04(+1.21%) |
Jul 24, 2018 | 3.390 | 3.450 | 3.250 | 3.300 | 342,293 | -0.09(-2.65%) |
Jul 23, 2018 | 3.510 | 3.510 | 3.360 | 3.390 | 215,619 | -0.14(-3.97%) |
Jul 20, 2018 | 3.560 | 3.580 | 3.530 | 3.530 | 48,892 | -0.03(-0.84%) |
Jul 19, 2018 | 3.480 | 3.570 | 3.480 | 3.560 | 86,611 | +0.07(+2.01%) |
Jul 18, 2018 | 3.560 | 3.574 | 3.480 | 3.490 | 109,491 | -0.07(-1.97%) |
Jul 17, 2018 | 3.540 | 3.600 | 3.510 | 3.560 | 134,183 | -0.01(-0.28%) |
Jul 16, 2018 | 3.480 | 3.590 | 3.410 | 3.570 | 238,868 | +0.08(+2.29%) |
Jul 13, 2018 | 3.530 | 3.550 | 3.460 | 3.490 | 160,538 | -0.04(-1.13%) |
Jul 12, 2018 | 3.530 | 3.580 | 3.490 | 3.530 | 120,891 | +0.02(+0.57%) |
Jul 11, 2018 | 3.610 | 3.650 | 3.500 | 3.510 | 149,158 | -0.12(-3.31%) |
Jul 10, 2018 | 3.560 | 3.650 | 3.530 | 3.630 | 150,762 | +0.07(+1.97%) |
Jul 09, 2018 | 3.610 | 3.610 | 3.550 | 3.560 | 146,440 | -0.03(-0.84%) |
Jul 06, 2018 | 3.630 | 3.650 | 3.530 | 3.590 | 183,772 | -0.05(-1.37%) |
Jul 05, 2018 | 3.530 | 3.680 | 3.500 | 3.640 | 305,100 | +0.14(+4.00%) |
Jul 03, 2018 | 3.500 | 3.500 | 3.500 | 0 | -0.13(-3.58%) |