Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.606 | 5.621 | 5.528 | 5.549 | 221,929 | -0.06(-1.15%) |
Sep 27, 2018 | 5.442 | 5.628 | 5.442 | 5.613 | 425,044 | +0.16(+2.97%) |
Sep 26, 2018 | 5.430 | 5.480 | 5.423 | 5.451 | 218,873 | +0.02(+0.39%) |
Sep 25, 2018 | 5.423 | 5.459 | 5.366 | 5.430 | 493,581 | +0.02(+0.40%) |
Sep 24, 2018 | 5.373 | 5.451 | 5.366 | 5.409 | 319,445 | +0.05(+0.93%) |
Sep 21, 2018 | 5.437 | 5.494 | 5.330 | 5.359 | 434,745 | -0.07(-1.31%) |
Sep 20, 2018 | 5.430 | 5.451 | 5.416 | 5.430 | 134,585 | +0.01(+0.26%) |
Sep 19, 2018 | 5.444 | 5.469 | 5.394 | 5.416 | 142,786 | -0.05(-0.91%) |
Sep 18, 2018 | 5.508 | 5.551 | 5.451 | 5.466 | 219,347 | -0.02(-0.39%) |
Sep 17, 2018 | 5.594 | 5.615 | 5.466 | 5.487 | 160,677 | -0.13(-2.28%) |
Sep 14, 2018 | 5.651 | 5.672 | 5.544 | 5.615 | 296,659 | -0.03(-0.51%) |
Sep 13, 2018 | 5.637 | 5.687 | 5.630 | 5.644 | 332,841 | +0.01(+0.25%) |
Sep 12, 2018 | 5.508 | 5.687 | 5.508 | 5.630 | 493,023 | +0.14(+2.46%) |
Sep 11, 2018 | 5.508 | 5.516 | 5.394 | 5.494 | 273,219 | -0.04(-0.77%) |
Sep 10, 2018 | 5.444 | 5.565 | 5.405 | 5.537 | 482,900 | +0.10(+1.83%) |
Sep 07, 2018 | 5.416 | 5.444 | 5.302 | 5.437 | 147,628 | +0.03(+0.53%) |
Sep 06, 2018 | 5.480 | 5.480 | 5.273 | 5.409 | 186,431 | -0.09(-1.56%) |
Sep 05, 2018 | 5.402 | 5.516 | 5.352 | 5.494 | 216,264 | +0.06(+1.18%) |
Sep 04, 2018 | 5.622 | 5.622 | 5.416 | 5.430 | 171,467 | -0.21(-3.67%) |
Aug 31, 2018 | 5.637 | 5.637 | 5.637 | 0 | -0.01(-0.13%) | |
Aug 30, 2018 | 5.701 | 5.708 | 5.622 | 5.644 | 93,231 | -0.05(-0.93%) |
Aug 29, 2018 | 5.732 | 5.732 | 5.618 | 5.697 | 157,784 | +0.00(+0.00%) |
Aug 28, 2018 | 5.753 | 5.761 | 5.661 | 5.697 | 106,897 | -0.04(-0.74%) |
Aug 27, 2018 | 5.675 | 5.796 | 5.675 | 5.739 | 122,670 | +0.10(+1.76%) |
Aug 24, 2018 | 5.675 | 5.718 | 5.583 | 5.640 | 84,049 | +0.04(+0.63%) |
Aug 23, 2018 | 5.661 | 5.661 | 5.590 | 5.604 | 184,527 | -0.05(-0.88%) |
Aug 22, 2018 | 5.675 | 5.753 | 5.626 | 5.654 | 203,716 | -0.04(-0.75%) |
Aug 21, 2018 | 5.434 | 5.739 | 5.434 | 5.697 | 414,366 | +0.23(+4.29%) |
Aug 20, 2018 | 5.462 | 5.505 | 5.409 | 5.462 | 241,764 | -0.08(-1.41%) |
Aug 17, 2018 | 5.512 | 5.576 | 5.512 | 5.540 | 360,835 | +0.03(+0.52%) |
Aug 16, 2018 | 5.491 | 5.583 | 5.491 | 5.512 | 192,804 | +0.05(+0.91%) |
Aug 15, 2018 | 5.498 | 5.498 | 5.349 | 5.462 | 187,153 | -0.05(-0.90%) |
Aug 14, 2018 | 5.498 | 5.562 | 5.448 | 5.512 | 112,602 | +0.05(+0.91%) |
Aug 13, 2018 | 5.505 | 5.533 | 5.427 | 5.462 | 153,781 | -0.08(-1.41%) |
Aug 10, 2018 | 5.604 | 5.604 | 5.476 | 5.540 | 337,465 | -0.06(-1.14%) |
Aug 09, 2018 | 5.562 | 5.647 | 5.547 | 5.604 | 303,337 | +0.01(+0.25%) |
Aug 08, 2018 | 5.583 | 5.697 | 5.569 | 5.590 | 198,172 | +0.00(+0.00%) |
Aug 07, 2018 | 5.647 | 5.654 | 5.555 | 5.590 | 87,310 | -0.05(-0.88%) |
Aug 06, 2018 | 5.689 | 5.732 | 5.618 | 5.640 | 91,356 | -0.06(-1.12%) |
Aug 03, 2018 | 5.597 | 5.725 | 5.597 | 5.704 | 415,883 | +0.10(+1.77%) |
Aug 02, 2018 | 5.512 | 5.618 | 5.462 | 5.604 | 716,234 | +0.07(+1.28%) |
Aug 01, 2018 | 5.540 | 5.611 | 5.519 | 5.533 | 289,420 | -0.03(-0.51%) |
Jul 31, 2018 | 5.817 | 5.817 | 5.505 | 5.562 | 18,796,728 | -0.24(-4.16%) |
Jul 30, 2018 | 5.782 | 5.895 | 5.768 | 5.803 | 536,182 | +0.13(+2.35%) |
Jul 27, 2018 | 5.684 | 5.762 | 5.620 | 5.670 | 311,081 | +0.01(+0.13%) |
Jul 26, 2018 | 5.627 | 5.691 | 5.606 | 5.663 | 144,267 | +0.03(+0.50%) |
Jul 25, 2018 | 5.698 | 5.790 | 5.500 | 5.635 | 2,956,531 | -0.08(-1.49%) |
Jul 24, 2018 | 5.734 | 5.769 | 5.663 | 5.719 | 330,681 | +0.00(+0.00%) |
Jul 23, 2018 | 5.727 | 5.804 | 5.684 | 5.719 | 108,396 | -0.01(-0.12%) |
Jul 20, 2018 | 5.783 | 5.903 | 5.719 | 5.727 | 82,243 | -0.04(-0.61%) |
Jul 19, 2018 | 5.712 | 5.776 | 5.712 | 5.762 | 78,555 | +0.01(+0.25%) |
Jul 18, 2018 | 5.797 | 5.797 | 5.734 | 5.748 | 96,024 | -0.04(-0.61%) |
Jul 17, 2018 | 5.811 | 5.819 | 5.769 | 5.783 | 191,589 | -0.04(-0.73%) |
Jul 16, 2018 | 5.875 | 5.875 | 5.804 | 5.826 | 66,592 | -0.06(-0.96%) |
Jul 13, 2018 | 5.847 | 5.932 | 5.819 | 5.882 | 104,533 | +0.06(+1.09%) |
Jul 12, 2018 | 5.819 | 5.854 | 5.808 | 5.819 | 29,863 | +0.01(+0.12%) |
Jul 11, 2018 | 5.889 | 5.889 | 5.790 | 5.811 | 83,778 | -0.09(-1.56%) |
Jul 10, 2018 | 5.840 | 5.925 | 5.811 | 5.903 | 233,740 | +0.07(+1.21%) |
Jul 09, 2018 | 5.974 | 5.974 | 5.826 | 5.833 | 103,842 | -0.13(-2.14%) |
Jul 06, 2018 | 5.925 | 5.975 | 5.902 | 5.960 | 100,886 | +0.04(+0.60%) |
Jul 05, 2018 | 5.911 | 5.960 | 5.769 | 5.925 | 143,084 | +0.02(+0.36%) |
Jul 03, 2018 | 5.903 | 5.903 | 5.903 | 0 | +0.13(+2.21%) |