Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.160 | 5.160 | 4.920 | 4.990 | 289,066 | -0.13(-2.54%) |
Sep 27, 2018 | 5.300 | 5.410 | 5.090 | 5.120 | 251,170 | -0.07(-1.35%) |
Sep 26, 2018 | 5.480 | 5.490 | 4.990 | 5.190 | 611,406 | -0.42(-7.49%) |
Sep 25, 2018 | 5.660 | 5.830 | 5.360 | 5.610 | 568,058 | -0.07(-1.23%) |
Sep 24, 2018 | 5.680 | 5.890 | 5.530 | 5.680 | 347,761 | +0.26(+4.80%) |
Sep 21, 2018 | 6.100 | 6.180 | 5.330 | 5.420 | 895,183 | -0.70(-11.44%) |
Sep 20, 2018 | 6.090 | 6.250 | 5.720 | 6.120 | 977,479 | +0.06(+0.99%) |
Sep 19, 2018 | 5.690 | 6.640 | 5.470 | 6.060 | 1,792,210 | +0.51(+9.19%) |
Sep 18, 2018 | 5.550 | 6.010 | 5.470 | 5.550 | 987,458 | +0.10(+1.83%) |
Sep 17, 2018 | 5.890 | 5.940 | 5.340 | 5.450 | 601,752 | +0.48(+9.66%) |
Sep 14, 2018 | 4.850 | 5.110 | 4.810 | 4.970 | 156,968 | -0.03(-0.60%) |
Sep 13, 2018 | 5.340 | 5.340 | 4.880 | 5.000 | 367,951 | -0.28(-5.30%) |
Sep 12, 2018 | 5.320 | 5.480 | 5.060 | 5.280 | 261,509 | -0.03(-0.56%) |
Sep 11, 2018 | 4.920 | 5.420 | 4.810 | 5.310 | 483,143 | +0.32(+6.41%) |
Sep 10, 2018 | 5.380 | 5.450 | 4.970 | 4.990 | 499,318 | -0.41(-7.59%) |
Sep 07, 2018 | 5.600 | 5.690 | 5.400 | 5.400 | 250,715 | -0.26(-4.59%) |
Sep 06, 2018 | 5.680 | 5.820 | 5.350 | 5.660 | 464,731 | -0.02(-0.35%) |
Sep 05, 2018 | 6.140 | 6.220 | 5.510 | 5.680 | 859,726 | -0.13(-2.24%) |
Sep 04, 2018 | 5.340 | 5.890 | 5.340 | 5.810 | 860,223 | +0.56(+10.67%) |
Aug 31, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.23(+4.58%) | |
Aug 30, 2018 | 5.300 | 5.350 | 4.950 | 5.020 | 304,456 | -0.24(-4.56%) |
Aug 29, 2018 | 5.150 | 5.350 | 5.150 | 5.260 | 537,150 | +0.19(+3.75%) |
Aug 28, 2018 | 5.000 | 5.160 | 4.860 | 5.070 | 396,027 | +0.00(+0.00%) |
Aug 27, 2018 | 5.000 | 5.250 | 4.870 | 5.070 | 742,391 | +0.35(+7.42%) |
Aug 24, 2018 | 4.540 | 4.960 | 4.540 | 4.720 | 473,339 | +0.26(+5.83%) |
Aug 23, 2018 | 4.400 | 4.590 | 4.390 | 4.460 | 377,863 | +0.12(+2.76%) |
Aug 22, 2018 | 4.180 | 4.360 | 4.150 | 4.340 | 176,986 | +0.05(+1.17%) |
Aug 21, 2018 | 4.210 | 4.330 | 4.050 | 4.290 | 335,760 | +0.15(+3.62%) |
Aug 20, 2018 | 4.080 | 4.330 | 3.950 | 4.140 | 284,606 | +0.15(+3.76%) |
Aug 17, 2018 | 3.990 | 4.140 | 3.940 | 3.990 | 137,601 | -0.10(-2.44%) |
Aug 16, 2018 | 3.860 | 4.200 | 3.860 | 4.090 | 345,998 | +0.12(+3.02%) |
Aug 15, 2018 | 3.800 | 4.100 | 3.600 | 3.970 | 526,724 | +0.27(+7.30%) |
Aug 14, 2018 | 3.610 | 3.700 | 3.470 | 3.700 | 117,265 | +0.12(+3.35%) |
Aug 13, 2018 | 3.640 | 3.700 | 3.510 | 3.580 | 74,094 | -0.07(-1.92%) |
Aug 10, 2018 | 3.700 | 3.700 | 3.550 | 3.650 | 46,741 | +0.00(+0.00%) |
Aug 09, 2018 | 3.770 | 3.860 | 3.610 | 3.650 | 179,489 | +0.04(+1.11%) |
Aug 08, 2018 | 3.430 | 3.640 | 3.360 | 3.610 | 153,228 | +0.14(+4.03%) |
Aug 07, 2018 | 3.580 | 3.580 | 3.470 | 3.470 | 109,954 | -0.15(-4.14%) |
Aug 03, 2018 | 3.620 | 3.620 | 3.620 | 0 | -0.02(-0.55%) | |
Aug 02, 2018 | 3.590 | 3.690 | 3.530 | 3.640 | 92,164 | +0.06(+1.68%) |
Aug 01, 2018 | 3.750 | 3.830 | 3.580 | 3.580 | 160,384 | -0.15(-4.02%) |
Jul 31, 2018 | 3.700 | 3.850 | 3.650 | 3.730 | 124,997 | +0.05(+1.36%) |
Jul 30, 2018 | 3.890 | 3.890 | 3.650 | 3.680 | 215,860 | -0.17(-4.42%) |
Jul 27, 2018 | 4.100 | 4.100 | 3.820 | 3.850 | 146,495 | -0.17(-4.23%) |
Jul 26, 2018 | 4.130 | 4.300 | 4.000 | 4.020 | 184,244 | -0.08(-1.95%) |
Jul 25, 2018 | 3.740 | 4.200 | 3.740 | 4.100 | 290,841 | +0.40(+10.81%) |
Jul 24, 2018 | 3.830 | 3.830 | 3.560 | 3.700 | 132,728 | -0.08(-2.12%) |
Jul 23, 2018 | 3.720 | 3.860 | 3.620 | 3.780 | 104,229 | +0.09(+2.44%) |
Jul 20, 2018 | 3.870 | 3.870 | 3.660 | 3.690 | 162,707 | -0.21(-5.38%) |
Jul 19, 2018 | 4.000 | 4.040 | 3.840 | 3.900 | 157,336 | -0.10(-2.50%) |
Jul 18, 2018 | 4.030 | 4.150 | 4.000 | 4.000 | 156,291 | -0.09(-2.20%) |
Jul 17, 2018 | 4.040 | 4.120 | 3.860 | 4.090 | 216,530 | +0.02(+0.49%) |
Jul 16, 2018 | 4.310 | 4.390 | 4.020 | 4.070 | 359,642 | -0.23(-5.35%) |
Jul 13, 2018 | 4.610 | 4.620 | 4.170 | 4.300 | 440,691 | -0.25(-5.49%) |
Jul 12, 2018 | 4.290 | 4.570 | 4.250 | 4.550 | 346,439 | +0.28(+6.56%) |
Jul 11, 2018 | 4.180 | 4.380 | 4.150 | 4.270 | 398,692 | +0.04(+0.95%) |
Jul 10, 2018 | 4.050 | 4.360 | 3.970 | 4.230 | 555,005 | +0.19(+4.70%) |
Jul 09, 2018 | 3.910 | 4.060 | 3.720 | 4.040 | 265,795 | +0.13(+3.32%) |
Jul 06, 2018 | 4.040 | 4.050 | 3.850 | 3.910 | 181,775 | -0.08(-2.01%) |
Jul 05, 2018 | 4.080 | 4.120 | 3.990 | 3.990 | 196,038 | -0.04(-0.99%) |
Jul 04, 2018 | 3.920 | 4.090 | 3.890 | 4.030 | 140,501 | +0.13(+3.33%) |