Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.495 | 4.495 | 4.190 | 4.220 | 77,000 | -0.08(-1.86%) |
Sep 27, 2018 | 4.560 | 4.665 | 4.280 | 4.300 | 77,465 | -0.04(-0.92%) |
Sep 26, 2018 | 4.757 | 4.757 | 4.310 | 4.340 | 44,986 | -0.25(-5.45%) |
Sep 25, 2018 | 4.770 | 4.870 | 4.510 | 4.590 | 73,135 | -0.14(-2.96%) |
Sep 24, 2018 | 5.040 | 5.040 | 4.710 | 4.730 | 56,591 | -0.28(-5.59%) |
Sep 21, 2018 | 5.220 | 5.450 | 4.930 | 5.010 | 212,000 | -0.25(-4.75%) |
Sep 20, 2018 | 5.470 | 5.710 | 5.200 | 5.260 | 287,507 | -0.21(-3.84%) |
Sep 19, 2018 | 4.890 | 5.754 | 4.790 | 5.470 | 194,978 | +0.55(+11.18%) |
Sep 18, 2018 | 4.960 | 4.990 | 4.830 | 4.920 | 29,792 | -0.06(-1.20%) |
Sep 17, 2018 | 4.830 | 5.070 | 4.780 | 4.980 | 39,495 | +0.14(+2.89%) |
Sep 14, 2018 | 4.920 | 5.000 | 4.790 | 4.840 | 40,000 | -0.09(-1.83%) |
Sep 13, 2018 | 4.970 | 5.000 | 4.850 | 4.930 | 48,808 | -0.05(-1.00%) |
Sep 12, 2018 | 4.940 | 5.000 | 4.810 | 4.980 | 48,104 | +0.01(+0.20%) |
Sep 11, 2018 | 4.960 | 5.000 | 4.850 | 4.970 | 31,889 | -0.02(-0.40%) |
Sep 10, 2018 | 4.990 | 5.030 | 4.920 | 4.990 | 16,518 | -0.01(-0.20%) |
Sep 07, 2018 | 5.010 | 5.050 | 4.960 | 5.000 | 15,800 | -0.02(-0.40%) |
Sep 06, 2018 | 5.000 | 5.140 | 5.000 | 5.020 | 17,990 | -0.01(-0.20%) |
Sep 05, 2018 | 5.010 | 5.070 | 4.860 | 5.030 | 21,581 | +0.01(+0.20%) |
Sep 04, 2018 | 5.170 | 5.170 | 4.934 | 5.020 | 20,352 | -0.16(-3.09%) |
Aug 31, 2018 | 5.180 | 5.180 | 5.180 | 0 | +0.17(+3.39%) | |
Aug 30, 2018 | 5.170 | 5.213 | 5.000 | 5.010 | 31,691 | -0.18(-3.47%) |
Aug 29, 2018 | 5.190 | 5.205 | 5.150 | 5.190 | 23,773 | -0.02(-0.38%) |
Aug 28, 2018 | 5.190 | 5.280 | 5.190 | 5.210 | 21,084 | +0.02(+0.39%) |
Aug 27, 2018 | 5.290 | 5.420 | 5.180 | 5.190 | 46,936 | -0.21(-3.89%) |
Aug 24, 2018 | 5.400 | 5.450 | 5.360 | 5.400 | 26,800 | -0.01(-0.18%) |
Aug 23, 2018 | 5.320 | 5.410 | 5.290 | 5.410 | 25,564 | +0.12(+2.27%) |
Aug 22, 2018 | 5.100 | 5.330 | 5.100 | 5.290 | 47,303 | +0.11(+2.12%) |
Aug 21, 2018 | 5.030 | 5.240 | 5.030 | 5.180 | 50,694 | +0.15(+2.98%) |
Aug 20, 2018 | 5.050 | 5.110 | 4.990 | 5.030 | 37,933 | -0.03(-0.59%) |
Aug 17, 2018 | 5.040 | 5.110 | 4.950 | 5.060 | 21,900 | -0.03(-0.59%) |
Aug 16, 2018 | 4.960 | 5.100 | 4.893 | 5.090 | 23,646 | +0.12(+2.41%) |
Aug 15, 2018 | 4.900 | 4.970 | 4.860 | 4.970 | 86,040 | +0.04(+0.81%) |
Aug 14, 2018 | 4.990 | 4.990 | 4.870 | 4.930 | 16,160 | -0.08(-1.60%) |
Aug 13, 2018 | 5.010 | 5.040 | 4.860 | 5.010 | 24,415 | -0.03(-0.60%) |
Aug 10, 2018 | 5.010 | 5.100 | 4.960 | 5.040 | 66,700 | +0.04(+0.80%) |
Aug 09, 2018 | 5.130 | 5.130 | 4.860 | 5.000 | 41,172 | -0.14(-2.72%) |
Aug 08, 2018 | 5.100 | 5.150 | 4.890 | 5.140 | 20,197 | +0.03(+0.59%) |
Aug 07, 2018 | 5.030 | 5.140 | 4.926 | 5.110 | 14,678 | +0.08(+1.59%) |
Aug 06, 2018 | 5.080 | 5.100 | 4.880 | 5.030 | 51,037 | -0.11(-2.14%) |
Aug 03, 2018 | 4.980 | 5.160 | 4.870 | 5.140 | 61,100 | +0.15(+3.01%) |
Aug 02, 2018 | 4.850 | 5.000 | 4.850 | 4.990 | 29,437 | +0.13(+2.67%) |
Aug 01, 2018 | 4.600 | 4.960 | 4.590 | 4.860 | 80,725 | +0.26(+5.65%) |
Jul 31, 2018 | 3.500 | 5.500 | 3.500 | 4.600 | 301,210 | +0.62(+15.58%) |
Jul 30, 2018 | 4.060 | 4.060 | 3.590 | 3.980 | 100,379 | -0.01(-0.25%) |
Jul 27, 2018 | 4.180 | 4.180 | 3.990 | 3.990 | 19,200 | -0.20(-4.77%) |
Jul 26, 2018 | 4.080 | 4.250 | 4.060 | 4.190 | 43,881 | +0.10(+2.44%) |
Jul 25, 2018 | 4.060 | 4.120 | 3.920 | 4.090 | 66,312 | +0.04(+0.99%) |
Jul 24, 2018 | 4.160 | 4.278 | 4.030 | 4.050 | 49,842 | -0.10(-2.41%) |
Jul 23, 2018 | 4.330 | 4.330 | 3.820 | 4.150 | 73,884 | -0.15(-3.49%) |
Jul 20, 2018 | 4.430 | 4.430 | 4.280 | 4.300 | 35,834 | -0.12(-2.71%) |
Jul 19, 2018 | 4.360 | 4.500 | 4.360 | 4.420 | 21,811 | +0.05(+1.14%) |
Jul 18, 2018 | 4.570 | 4.570 | 4.340 | 4.370 | 83,326 | -0.23(-5.00%) |
Jul 17, 2018 | 4.430 | 4.650 | 4.410 | 4.600 | 65,092 | +0.16(+3.60%) |
Jul 16, 2018 | 4.620 | 4.620 | 4.276 | 4.440 | 49,305 | -0.18(-3.90%) |
Jul 13, 2018 | 4.550 | 4.630 | 4.490 | 4.620 | 47,790 | +0.15(+3.36%) |
Jul 12, 2018 | 4.580 | 4.590 | 4.410 | 4.470 | 83,157 | -0.06(-1.32%) |
Jul 11, 2018 | 4.800 | 4.810 | 4.510 | 4.530 | 40,138 | -0.28(-5.82%) |
Jul 10, 2018 | 4.840 | 4.900 | 4.750 | 4.810 | 42,263 | -0.04(-0.82%) |
Jul 09, 2018 | 4.700 | 4.890 | 4.700 | 4.850 | 42,420 | +0.16(+3.41%) |
Jul 06, 2018 | 4.610 | 4.722 | 4.580 | 4.690 | 37,106 | +0.07(+1.52%) |
Jul 05, 2018 | 4.450 | 4.720 | 4.450 | 4.620 | 90,819 | +0.19(+4.29%) |
Jul 03, 2018 | 4.430 | 4.430 | 4.430 | 0 | -0.32(-6.74%) |