Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.080 | 4.190 | 3.950 | 3.990 | 333,600 | -0.14(-3.39%) |
Sep 27, 2018 | 4.320 | 4.340 | 4.130 | 4.130 | 274,780 | +0.00(+0.00%) |
Sep 26, 2018 | 4.530 | 4.561 | 4.082 | 4.130 | 631,062 | -0.42(-9.23%) |
Sep 25, 2018 | 4.600 | 4.620 | 4.500 | 4.550 | 351,744 | -0.04(-0.87%) |
Sep 24, 2018 | 4.670 | 4.750 | 4.590 | 4.590 | 426,020 | -0.03(-0.65%) |
Sep 21, 2018 | 4.690 | 4.750 | 4.600 | 4.620 | 222,700 | -0.06(-1.28%) |
Sep 20, 2018 | 4.810 | 4.810 | 4.602 | 4.680 | 390,864 | -0.12(-2.50%) |
Sep 19, 2018 | 4.790 | 4.890 | 4.770 | 4.800 | 185,258 | +0.02(+0.42%) |
Sep 18, 2018 | 4.740 | 4.860 | 4.710 | 4.780 | 239,095 | +0.06(+1.27%) |
Sep 17, 2018 | 4.900 | 4.990 | 4.620 | 4.720 | 291,046 | -0.21(-4.26%) |
Sep 14, 2018 | 4.940 | 4.980 | 4.850 | 4.930 | 191,000 | +0.02(+0.41%) |
Sep 13, 2018 | 4.910 | 4.980 | 4.811 | 4.910 | 180,843 | +0.01(+0.20%) |
Sep 12, 2018 | 4.850 | 4.980 | 4.780 | 4.900 | 232,071 | +0.13(+2.73%) |
Sep 11, 2018 | 4.600 | 4.820 | 4.510 | 4.770 | 355,584 | +0.16(+3.47%) |
Sep 10, 2018 | 4.530 | 4.650 | 4.460 | 4.610 | 429,366 | +0.07(+1.54%) |
Sep 07, 2018 | 4.770 | 4.770 | 4.465 | 4.540 | 579,300 | -0.28(-5.81%) |
Sep 06, 2018 | 5.080 | 5.150 | 4.780 | 4.820 | 540,192 | -0.26(-5.12%) |
Sep 05, 2018 | 5.180 | 5.200 | 5.060 | 5.080 | 307,619 | -0.10(-1.93%) |
Sep 04, 2018 | 5.260 | 5.435 | 5.170 | 5.180 | 372,664 | -0.02(-0.38%) |
Aug 31, 2018 | 5.200 | 5.200 | 5.200 | 0 | -0.06(-1.14%) | |
Aug 30, 2018 | 5.440 | 5.536 | 5.040 | 5.260 | 649,496 | -0.22(-4.01%) |
Aug 29, 2018 | 5.560 | 5.599 | 5.350 | 5.480 | 397,710 | -0.05(-0.90%) |
Aug 28, 2018 | 5.570 | 5.622 | 5.495 | 5.530 | 217,521 | -0.04(-0.72%) |
Aug 27, 2018 | 5.630 | 5.740 | 5.510 | 5.570 | 328,036 | -0.04(-0.71%) |
Aug 24, 2018 | 5.670 | 5.790 | 5.550 | 5.610 | 139,000 | -0.03(-0.53%) |
Aug 23, 2018 | 5.620 | 5.740 | 5.500 | 5.640 | 206,170 | +0.00(+0.00%) |
Aug 22, 2018 | 5.610 | 5.750 | 5.580 | 5.640 | 278,323 | +0.11(+1.99%) |
Aug 21, 2018 | 5.550 | 5.688 | 5.450 | 5.530 | 286,192 | +0.03(+0.55%) |
Aug 20, 2018 | 5.540 | 5.600 | 5.460 | 5.500 | 182,267 | -0.05(-0.90%) |
Aug 17, 2018 | 5.520 | 5.640 | 5.440 | 5.550 | 315,600 | +0.03(+0.54%) |
Aug 16, 2018 | 5.430 | 5.560 | 5.370 | 5.520 | 254,480 | +0.12(+2.22%) |
Aug 15, 2018 | 5.720 | 5.760 | 5.300 | 5.400 | 601,321 | -0.38(-6.57%) |
Aug 14, 2018 | 5.920 | 6.016 | 5.660 | 5.780 | 489,449 | -0.08(-1.37%) |
Aug 13, 2018 | 6.170 | 6.220 | 5.820 | 5.860 | 431,071 | -0.34(-5.48%) |
Aug 10, 2018 | 6.000 | 6.230 | 5.970 | 6.200 | 336,300 | +0.23(+3.85%) |
Aug 09, 2018 | 5.950 | 6.073 | 5.810 | 5.970 | 327,275 | +0.03(+0.51%) |
Aug 08, 2018 | 5.930 | 5.941 | 5.720 | 5.940 | 448,523 | -0.01(-0.17%) |
Aug 07, 2018 | 6.180 | 6.350 | 5.840 | 5.950 | 845,864 | -0.25(-4.03%) |
Aug 06, 2018 | 6.470 | 6.550 | 6.160 | 6.200 | 816,849 | -0.25(-3.88%) |
Aug 03, 2018 | 6.500 | 6.610 | 6.400 | 6.450 | 721,000 | -0.09(-1.38%) |
Aug 02, 2018 | 6.610 | 6.620 | 6.320 | 6.540 | 1,054,801 | -0.11(-1.65%) |
Aug 01, 2018 | 7.130 | 7.250 | 6.500 | 6.650 | 1,997,719 | -1.23(-15.61%) |
Jul 31, 2018 | 7.480 | 8.049 | 7.320 | 7.880 | 781,288 | +0.46(+6.20%) |
Jul 30, 2018 | 7.430 | 7.590 | 7.160 | 7.420 | 962,339 | +0.22(+3.06%) |
Jul 27, 2018 | 7.100 | 7.360 | 6.980 | 7.200 | 1,015,200 | +0.13(+1.84%) |
Jul 26, 2018 | 7.150 | 7.340 | 6.800 | 7.070 | 930,374 | -0.04(-0.56%) |
Jul 25, 2018 | 7.400 | 7.400 | 7.080 | 7.110 | 784,775 | -0.32(-4.31%) |
Jul 24, 2018 | 7.390 | 7.550 | 7.300 | 7.430 | 373,120 | +0.13(+1.78%) |
Jul 23, 2018 | 7.350 | 7.587 | 7.120 | 7.300 | 732,542 | +0.35(+5.04%) |
Jul 20, 2018 | 7.040 | 7.050 | 6.810 | 6.950 | 346,702 | -0.07(-1.00%) |
Jul 19, 2018 | 7.250 | 7.290 | 6.880 | 7.020 | 321,320 | -0.23(-3.17%) |
Jul 18, 2018 | 7.000 | 7.320 | 6.720 | 7.250 | 488,132 | +0.21(+2.98%) |
Jul 17, 2018 | 7.000 | 7.040 | 6.880 | 7.040 | 271,797 | +0.03(+0.43%) |
Jul 16, 2018 | 7.110 | 7.160 | 6.880 | 7.010 | 236,053 | -0.16(-2.23%) |
Jul 13, 2018 | 7.290 | 7.340 | 7.150 | 7.170 | 138,225 | -0.07(-0.97%) |
Jul 12, 2018 | 7.200 | 7.370 | 7.000 | 7.240 | 328,340 | +0.04(+0.56%) |
Jul 11, 2018 | 7.390 | 7.510 | 7.081 | 7.200 | 281,898 | -0.22(-2.96%) |
Jul 10, 2018 | 7.570 | 7.730 | 7.410 | 7.420 | 264,865 | -0.11(-1.46%) |
Jul 09, 2018 | 7.280 | 7.580 | 7.280 | 7.530 | 296,666 | +0.31(+4.29%) |
Jul 06, 2018 | 7.100 | 7.270 | 6.990 | 7.220 | 239,001 | +0.11(+1.55%) |
Jul 05, 2018 | 7.230 | 7.305 | 7.060 | 7.110 | 149,952 | -0.05(-0.70%) |
Jul 03, 2018 | 7.160 | 7.160 | 7.160 | 0 | +0.07(+0.99%) |