Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.941 | 5.995 | 5.815 | 5.959 | 51,782 | -0.03(-0.45%) |
Sep 27, 2018 | 5.986 | 5.995 | 5.932 | 5.986 | 31,545 | +0.01(+0.15%) |
Sep 26, 2018 | 5.941 | 6.034 | 5.833 | 5.977 | 36,784 | +0.00(+0.00%) |
Sep 25, 2018 | 6.075 | 6.084 | 5.864 | 5.977 | 40,338 | -0.05(-0.89%) |
Sep 24, 2018 | 6.048 | 6.052 | 6.004 | 6.030 | 42,480 | +0.03(+0.45%) |
Sep 21, 2018 | 6.048 | 6.102 | 6.004 | 6.004 | 39,059 | -0.09(-1.47%) |
Sep 20, 2018 | 6.093 | 6.120 | 6.030 | 6.093 | 69,899 | -0.03(-0.44%) |
Sep 19, 2018 | 5.851 | 6.183 | 5.851 | 6.120 | 245,340 | +0.22(+3.80%) |
Sep 18, 2018 | 5.851 | 5.995 | 5.744 | 5.896 | 75,681 | +0.05(+0.92%) |
Sep 17, 2018 | 5.932 | 5.932 | 5.810 | 5.842 | 96,931 | -0.03(-0.46%) |
Sep 14, 2018 | 5.708 | 5.869 | 5.645 | 5.869 | 343,949 | +0.24(+4.30%) |
Sep 13, 2018 | 5.457 | 5.645 | 5.457 | 5.627 | 158,766 | +0.22(+3.97%) |
Sep 12, 2018 | 5.412 | 5.466 | 5.269 | 5.412 | 138,220 | -0.01(-0.17%) |
Sep 11, 2018 | 5.430 | 5.538 | 5.349 | 5.421 | 81,442 | -0.05(-0.98%) |
Sep 10, 2018 | 5.511 | 5.520 | 5.358 | 5.475 | 54,593 | -0.04(-0.81%) |
Sep 07, 2018 | 5.645 | 5.645 | 5.457 | 5.520 | 68,522 | +0.03(+0.49%) |
Sep 06, 2018 | 5.735 | 5.824 | 5.448 | 5.493 | 94,048 | -0.22(-3.92%) |
Sep 05, 2018 | 6.022 | 6.048 | 5.645 | 5.717 | 114,595 | -0.28(-4.63%) |
Sep 04, 2018 | 5.914 | 6.129 | 5.869 | 5.995 | 209,216 | +0.13(+2.14%) |
Aug 31, 2018 | 5.869 | 5.869 | 5.869 | 0 | +0.02(+0.31%) | |
Aug 30, 2018 | 5.726 | 5.878 | 5.636 | 5.851 | 346,049 | +0.17(+3.00%) |
Aug 29, 2018 | 5.358 | 5.726 | 5.332 | 5.681 | 545,956 | +0.47(+9.12%) |
Aug 28, 2018 | 5.161 | 5.251 | 5.143 | 5.206 | 176,695 | +0.01(+0.17%) |
Aug 27, 2018 | 5.081 | 5.251 | 5.081 | 5.197 | 254,223 | +0.10(+1.93%) |
Aug 24, 2018 | 5.108 | 5.143 | 5.090 | 5.099 | 59,817 | -0.01(-0.18%) |
Aug 23, 2018 | 5.117 | 5.117 | 5.064 | 5.108 | 77,475 | +0.01(+0.18%) |
Aug 22, 2018 | 5.197 | 5.269 | 5.072 | 5.099 | 142,188 | -0.15(-2.90%) |
Aug 21, 2018 | 5.314 | 5.341 | 5.179 | 5.251 | 142,788 | -0.06(-1.18%) |
Aug 20, 2018 | 5.269 | 5.376 | 5.269 | 5.314 | 74,124 | +0.03(+0.51%) |
Aug 17, 2018 | 5.305 | 5.439 | 5.251 | 5.287 | 214,159 | -0.07(-1.34%) |
Aug 16, 2018 | 5.376 | 5.600 | 5.358 | 5.358 | 263,623 | -0.04(-0.66%) |
Aug 15, 2018 | 5.305 | 5.395 | 5.305 | 5.394 | 92,966 | +0.04(+0.70%) |
Aug 14, 2018 | 5.466 | 5.466 | 5.143 | 5.357 | 382,733 | -0.11(-2.00%) |
Aug 13, 2018 | 5.600 | 5.636 | 5.394 | 5.466 | 136,935 | -0.17(-3.02%) |
Aug 10, 2018 | 5.591 | 5.681 | 5.457 | 5.636 | 408,565 | +0.06(+1.13%) |
Aug 09, 2018 | 5.251 | 5.600 | 5.117 | 5.574 | 534,104 | +0.46(+8.93%) |
Aug 08, 2018 | 4.955 | 5.117 | 4.955 | 5.117 | 129,854 | +0.14(+2.88%) |
Aug 07, 2018 | 5.063 | 5.090 | 4.839 | 4.973 | 41,882 | -0.09(-1.77%) |
Aug 06, 2018 | 4.937 | 5.063 | 4.884 | 5.063 | 46,703 | +0.10(+1.99%) |
Aug 03, 2018 | 4.919 | 5.000 | 4.866 | 4.964 | 20,980 | +0.05(+1.10%) |
Aug 02, 2018 | 4.731 | 4.928 | 4.686 | 4.910 | 46,326 | +0.15(+3.20%) |
Aug 01, 2018 | 4.668 | 4.785 | 4.615 | 4.758 | 35,979 | +0.10(+2.12%) |
Jul 31, 2018 | 4.606 | 4.677 | 4.570 | 4.660 | 58,469 | +0.05(+1.17%) |
Jul 30, 2018 | 4.615 | 4.668 | 4.570 | 4.606 | 36,645 | -0.03(-0.58%) |
Jul 27, 2018 | 4.660 | 4.695 | 4.561 | 4.633 | 52,451 | -0.08(-1.71%) |
Jul 26, 2018 | 4.713 | 4.749 | 4.660 | 4.713 | 29,489 | -0.01(-0.18%) |
Jul 25, 2018 | 4.713 | 4.812 | 4.686 | 4.722 | 40,868 | -0.03(-0.67%) |
Jul 24, 2018 | 4.758 | 4.884 | 4.713 | 4.754 | 30,247 | -0.00(-0.09%) |
Jul 23, 2018 | 4.794 | 4.812 | 4.704 | 4.758 | 23,580 | -0.05(-1.12%) |
Jul 20, 2018 | 4.821 | 4.857 | 4.803 | 4.812 | 15,192 | -0.04(-0.83%) |
Jul 19, 2018 | 4.875 | 4.901 | 4.804 | 4.852 | 27,857 | -0.01(-0.28%) |
Jul 18, 2018 | 4.884 | 4.911 | 4.839 | 4.866 | 13,489 | +0.01(+0.28%) |
Jul 17, 2018 | 4.857 | 4.928 | 4.812 | 4.852 | 27,299 | +0.02(+0.46%) |
Jul 16, 2018 | 4.857 | 4.979 | 4.812 | 4.830 | 120,757 | -0.06(-1.28%) |
Jul 13, 2018 | 4.884 | 5.009 | 4.794 | 4.893 | 41,902 | -0.03(-0.55%) |
Jul 12, 2018 | 4.910 | 4.964 | 4.789 | 4.919 | 257,166 | +0.00(+0.00%) |
Jul 11, 2018 | 4.875 | 4.978 | 4.775 | 4.919 | 136,973 | -0.01(-0.18%) |
Jul 10, 2018 | 4.937 | 4.942 | 4.901 | 4.928 | 42,879 | +0.03(+0.55%) |
Jul 09, 2018 | 4.830 | 4.955 | 4.794 | 4.901 | 36,953 | -0.02(-0.36%) |
Jul 06, 2018 | 4.857 | 4.928 | 4.745 | 4.919 | 72,186 | +0.11(+2.23%) |
Jul 05, 2018 | 4.785 | 4.884 | 4.785 | 4.812 | 30,170 | +0.07(+1.51%) |
Jul 03, 2018 | 4.740 | 4.740 | 4.740 | 0 | -0.11(-2.22%) |