Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.830 | 6.200 | 5.760 | 5.900 | 14,300 | +0.03(+0.51%) |
Sep 27, 2018 | 5.750 | 5.930 | 5.750 | 5.870 | 16,865 | +0.12(+2.09%) |
Sep 26, 2018 | 6.340 | 6.390 | 5.750 | 5.750 | 77,447 | -0.52(-8.29%) |
Sep 25, 2018 | 6.400 | 6.542 | 6.180 | 6.270 | 41,362 | -0.01(-0.16%) |
Sep 24, 2018 | 5.980 | 6.746 | 5.950 | 6.280 | 126,690 | +0.33(+5.55%) |
Sep 21, 2018 | 6.650 | 6.810 | 5.950 | 5.950 | 103,500 | -0.55(-8.46%) |
Sep 20, 2018 | 6.190 | 6.830 | 5.960 | 6.500 | 152,426 | +0.39(+6.38%) |
Sep 19, 2018 | 6.030 | 6.193 | 5.952 | 6.110 | 17,233 | +0.08(+1.33%) |
Sep 18, 2018 | 5.550 | 6.200 | 5.550 | 6.030 | 50,982 | +0.48(+8.65%) |
Sep 17, 2018 | 5.490 | 6.150 | 5.400 | 5.550 | 38,349 | +0.02(+0.36%) |
Sep 14, 2018 | 5.430 | 5.860 | 5.410 | 5.530 | 9,900 | -0.04(-0.72%) |
Sep 13, 2018 | 5.640 | 5.800 | 5.460 | 5.570 | 26,946 | +0.04(+0.72%) |
Sep 12, 2018 | 5.630 | 5.760 | 5.488 | 5.530 | 24,559 | -0.09(-1.60%) |
Sep 11, 2018 | 5.460 | 5.730 | 5.460 | 5.620 | 17,245 | +0.14(+2.55%) |
Sep 10, 2018 | 5.780 | 6.250 | 5.300 | 5.480 | 80,353 | +0.01(+0.18%) |
Sep 07, 2018 | 5.356 | 5.679 | 5.275 | 5.470 | 20,500 | +0.08(+1.48%) |
Sep 06, 2018 | 5.690 | 5.690 | 5.330 | 5.390 | 26,015 | -0.32(-5.60%) |
Sep 05, 2018 | 5.720 | 5.720 | 5.370 | 5.710 | 66,134 | +0.14(+2.51%) |
Sep 04, 2018 | 5.300 | 5.690 | 5.240 | 5.570 | 63,255 | +0.30(+5.69%) |
Aug 31, 2018 | 5.270 | 5.270 | 5.270 | 0 | +0.26(+5.26%) | |
Aug 30, 2018 | 5.000 | 5.100 | 4.960 | 5.007 | 36,606 | -0.00(-0.06%) |
Aug 29, 2018 | 5.000 | 5.100 | 5.000 | 5.010 | 22,514 | +0.00(+0.00%) |
Aug 28, 2018 | 5.020 | 5.056 | 5.010 | 5.010 | 6,170 | +0.01(+0.20%) |
Aug 27, 2018 | 5.070 | 5.080 | 4.980 | 5.000 | 15,548 | +0.02(+0.40%) |
Aug 24, 2018 | 5.090 | 5.100 | 4.960 | 4.980 | 23,300 | -0.12(-2.35%) |
Aug 23, 2018 | 5.080 | 5.190 | 5.016 | 5.100 | 17,418 | -0.05(-0.97%) |
Aug 22, 2018 | 5.200 | 5.340 | 5.080 | 5.150 | 7,706 | -0.10(-1.90%) |
Aug 21, 2018 | 5.090 | 5.250 | 4.900 | 5.250 | 18,926 | +0.11(+2.14%) |
Aug 20, 2018 | 4.950 | 5.140 | 4.940 | 5.140 | 12,734 | +0.19(+3.84%) |
Aug 17, 2018 | 5.080 | 5.160 | 4.910 | 4.950 | 29,800 | -0.21(-4.07%) |
Aug 16, 2018 | 5.050 | 5.160 | 5.006 | 5.160 | 24,727 | +0.13(+2.58%) |
Aug 15, 2018 | 5.030 | 5.060 | 4.790 | 5.030 | 22,293 | -0.06(-1.18%) |
Aug 14, 2018 | 5.110 | 5.110 | 4.900 | 5.090 | 11,201 | -0.02(-0.39%) |
Aug 13, 2018 | 5.082 | 5.190 | 5.026 | 5.110 | 16,087 | +0.06(+1.19%) |
Aug 10, 2018 | 5.110 | 5.250 | 5.030 | 5.050 | 30,200 | -0.22(-4.17%) |
Aug 09, 2018 | 5.110 | 5.290 | 4.890 | 5.270 | 35,178 | +0.38(+7.77%) |
Aug 08, 2018 | 4.910 | 5.110 | 4.726 | 4.890 | 46,647 | +0.02(+0.41%) |
Aug 07, 2018 | 4.840 | 4.940 | 4.700 | 4.870 | 27,258 | +0.02(+0.41%) |
Aug 06, 2018 | 5.110 | 5.110 | 4.790 | 4.850 | 22,040 | -0.22(-4.34%) |
Aug 03, 2018 | 5.030 | 5.100 | 5.020 | 5.070 | 15,300 | -0.04(-0.78%) |
Aug 02, 2018 | 5.070 | 5.110 | 4.940 | 5.110 | 10,611 | +0.01(+0.20%) |
Aug 01, 2018 | 5.000 | 5.110 | 4.944 | 5.100 | 12,176 | +0.09(+1.80%) |
Jul 31, 2018 | 5.000 | 5.120 | 4.880 | 5.010 | 28,412 | -0.04(-0.79%) |
Jul 30, 2018 | 5.130 | 5.320 | 4.950 | 5.050 | 32,088 | -0.07(-1.37%) |
Jul 27, 2018 | 5.430 | 5.430 | 5.100 | 5.120 | 43,400 | -0.30(-5.54%) |
Jul 26, 2018 | 5.410 | 5.500 | 5.270 | 5.420 | 26,751 | -0.02(-0.37%) |
Jul 25, 2018 | 5.200 | 5.490 | 5.200 | 5.440 | 66,898 | +0.23(+4.41%) |
Jul 24, 2018 | 5.660 | 5.700 | 5.150 | 5.210 | 56,643 | -0.43(-7.62%) |
Jul 23, 2018 | 5.460 | 5.640 | 5.450 | 5.640 | 35,556 | +0.19(+3.49%) |
Jul 20, 2018 | 5.630 | 5.720 | 5.300 | 5.450 | 68,290 | -0.15(-2.68%) |
Jul 19, 2018 | 5.550 | 5.740 | 5.540 | 5.600 | 31,546 | +0.08(+1.45%) |
Jul 18, 2018 | 5.470 | 5.816 | 5.460 | 5.520 | 56,895 | -0.20(-3.50%) |
Jul 17, 2018 | 5.650 | 6.070 | 5.650 | 5.720 | 55,844 | +0.12(+2.14%) |
Jul 16, 2018 | 6.150 | 6.150 | 5.590 | 5.600 | 68,417 | -0.58(-9.39%) |
Jul 13, 2018 | 5.440 | 6.350 | 5.430 | 6.180 | 229,982 | +0.72(+13.19%) |
Jul 12, 2018 | 5.570 | 5.670 | 5.320 | 5.460 | 41,313 | -0.10(-1.80%) |
Jul 11, 2018 | 5.390 | 5.760 | 5.390 | 5.560 | 61,042 | +0.14(+2.58%) |
Jul 10, 2018 | 5.660 | 5.680 | 5.407 | 5.420 | 73,341 | -0.26(-4.58%) |
Jul 09, 2018 | 5.730 | 5.740 | 5.570 | 5.680 | 53,724 | -0.07(-1.22%) |
Jul 06, 2018 | 6.130 | 6.290 | 5.750 | 5.750 | 112,226 | -0.42(-6.81%) |
Jul 05, 2018 | 6.340 | 6.751 | 6.000 | 6.170 | 78,321 | -0.18(-2.83%) |
Jul 03, 2018 | 6.350 | 6.350 | 6.350 | 0 | -0.08(-1.24%) |