Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.216 | 5.267 | 5.206 | 5.251 | 204,778 | +0.05(+0.88%) |
Sep 27, 2018 | 5.196 | 5.231 | 5.155 | 5.206 | 896,022 | +0.10(+2.04%) |
Sep 26, 2018 | 5.146 | 5.180 | 5.097 | 5.102 | 288,919 | -0.04(-0.86%) |
Sep 25, 2018 | 5.210 | 5.210 | 5.126 | 5.146 | 204,074 | -0.05(-0.95%) |
Sep 24, 2018 | 5.274 | 5.274 | 5.180 | 5.195 | 366,814 | -0.04(-0.75%) |
Sep 21, 2018 | 5.146 | 5.269 | 5.121 | 5.235 | 1,361,609 | +0.03(+0.66%) |
Sep 20, 2018 | 5.195 | 5.210 | 5.141 | 5.200 | 307,528 | +0.00(+0.09%) |
Sep 19, 2018 | 5.220 | 5.235 | 5.156 | 5.195 | 491,001 | -0.02(-0.47%) |
Sep 18, 2018 | 5.200 | 5.230 | 5.175 | 5.220 | 257,743 | +0.02(+0.38%) |
Sep 17, 2018 | 5.161 | 5.215 | 5.136 | 5.200 | 432,191 | +0.05(+1.05%) |
Sep 14, 2018 | 5.195 | 5.195 | 5.121 | 5.146 | 188,046 | -0.05(-0.95%) |
Sep 13, 2018 | 5.215 | 5.215 | 5.166 | 5.195 | 143,546 | +0.00(+0.09%) |
Sep 12, 2018 | 5.111 | 5.220 | 5.111 | 5.190 | 368,375 | +0.08(+1.64%) |
Sep 11, 2018 | 5.141 | 5.156 | 5.097 | 5.107 | 231,766 | -0.03(-0.58%) |
Sep 10, 2018 | 5.151 | 5.156 | 5.097 | 5.136 | 351,794 | +0.04(+0.77%) |
Sep 07, 2018 | 5.175 | 5.195 | 5.028 | 5.097 | 269,885 | -0.11(-2.17%) |
Sep 06, 2018 | 5.077 | 5.222 | 5.077 | 5.210 | 452,964 | +0.13(+2.52%) |
Sep 05, 2018 | 5.003 | 5.092 | 4.978 | 5.082 | 208,816 | +0.08(+1.57%) |
Sep 04, 2018 | 5.057 | 5.097 | 4.993 | 5.003 | 204,296 | -0.09(-1.84%) |
Aug 31, 2018 | 5.097 | 5.097 | 5.097 | 0 | -0.02(-0.39%) | |
Aug 30, 2018 | 5.097 | 5.141 | 5.087 | 5.116 | 189,392 | +0.01(+0.29%) |
Aug 29, 2018 | 5.116 | 5.121 | 5.072 | 5.102 | 118,201 | +0.00(+0.00%) |
Aug 28, 2018 | 5.102 | 5.116 | 5.082 | 5.102 | 141,987 | +0.02(+0.39%) |
Aug 27, 2018 | 5.038 | 5.092 | 5.038 | 5.082 | 347,926 | +0.05(+1.08%) |
Aug 24, 2018 | 5.018 | 5.043 | 4.983 | 5.028 | 130,373 | +0.03(+0.69%) |
Aug 23, 2018 | 5.018 | 5.047 | 4.983 | 4.993 | 155,422 | -0.04(-0.88%) |
Aug 22, 2018 | 5.023 | 5.052 | 5.023 | 5.038 | 106,715 | +0.00(+0.10%) |
Aug 21, 2018 | 5.077 | 5.083 | 5.028 | 5.033 | 137,310 | -0.04(-0.78%) |
Aug 20, 2018 | 5.146 | 5.146 | 5.062 | 5.072 | 158,206 | -0.06(-1.25%) |
Aug 17, 2018 | 5.038 | 5.141 | 5.028 | 5.136 | 245,922 | +0.12(+2.46%) |
Aug 16, 2018 | 5.008 | 5.047 | 5.003 | 5.013 | 183,722 | +0.00(+0.10%) |
Aug 15, 2018 | 5.033 | 5.047 | 4.993 | 5.008 | 332,941 | -0.03(-0.68%) |
Aug 14, 2018 | 4.929 | 5.052 | 4.924 | 5.043 | 332,175 | +0.12(+2.50%) |
Aug 13, 2018 | 4.895 | 4.932 | 4.865 | 4.919 | 607,338 | +0.02(+0.50%) |
Aug 10, 2018 | 5.028 | 5.087 | 4.895 | 4.895 | 502,201 | -0.14(-2.83%) |
Aug 09, 2018 | 4.959 | 5.047 | 4.959 | 5.038 | 266,349 | +0.08(+1.59%) |
Aug 08, 2018 | 4.954 | 4.978 | 4.919 | 4.959 | 166,250 | -0.01(-0.20%) |
Aug 07, 2018 | 4.959 | 4.987 | 4.900 | 4.969 | 270,750 | +0.04(+0.80%) |
Aug 06, 2018 | 4.974 | 4.983 | 4.905 | 4.929 | 190,806 | -0.03(-0.60%) |
Aug 03, 2018 | 4.914 | 5.003 | 4.887 | 4.959 | 195,966 | +0.06(+1.31%) |
Aug 02, 2018 | 4.865 | 4.914 | 4.841 | 4.895 | 404,141 | +0.04(+0.81%) |
Aug 01, 2018 | 4.831 | 4.865 | 4.796 | 4.855 | 215,812 | +0.02(+0.41%) |
Jul 31, 2018 | 4.826 | 4.885 | 4.782 | 4.836 | 338,968 | +0.00(+0.10%) |
Jul 30, 2018 | 4.816 | 4.841 | 4.767 | 4.831 | 207,545 | +0.01(+0.31%) |
Jul 27, 2018 | 4.850 | 4.855 | 4.811 | 4.816 | 145,603 | -0.03(-0.71%) |
Jul 26, 2018 | 4.831 | 4.860 | 4.801 | 4.850 | 211,424 | +0.01(+0.31%) |
Jul 25, 2018 | 4.860 | 4.865 | 4.806 | 4.836 | 190,202 | +0.00(+0.10%) |
Jul 24, 2018 | 4.836 | 4.855 | 4.811 | 4.831 | 437,256 | +0.01(+0.20%) |
Jul 23, 2018 | 4.850 | 4.850 | 4.796 | 4.821 | 159,069 | -0.02(-0.51%) |
Jul 20, 2018 | 4.870 | 4.895 | 4.811 | 4.846 | 391,875 | -0.01(-0.20%) |
Jul 19, 2018 | 4.713 | 4.890 | 4.703 | 4.855 | 463,621 | +0.13(+2.71%) |
Jul 18, 2018 | 4.713 | 4.737 | 4.688 | 4.727 | 202,848 | +0.01(+0.31%) |
Jul 17, 2018 | 4.718 | 4.737 | 4.693 | 4.713 | 201,566 | -0.01(-0.31%) |
Jul 16, 2018 | 4.732 | 4.762 | 4.695 | 4.727 | 518,378 | +0.01(+0.31%) |
Jul 13, 2018 | 4.752 | 4.767 | 4.658 | 4.713 | 608,784 | -0.04(-0.83%) |
Jul 12, 2018 | 4.693 | 4.767 | 4.683 | 4.752 | 242,987 | +0.07(+1.47%) |
Jul 11, 2018 | 4.703 | 4.737 | 4.653 | 4.683 | 355,360 | -0.04(-0.83%) |
Jul 10, 2018 | 4.722 | 4.742 | 4.693 | 4.722 | 452,864 | +0.01(+0.21%) |
Jul 09, 2018 | 4.762 | 4.767 | 4.693 | 4.713 | 581,298 | -0.04(-0.83%) |
Jul 06, 2018 | 4.762 | 4.786 | 4.737 | 4.752 | 197,194 | +0.00(+0.10%) |
Jul 05, 2018 | 4.752 | 4.767 | 4.708 | 4.747 | 305,825 | -0.00(-0.10%) |
Jul 03, 2018 | 4.752 | 4.752 | 4.752 | 0 | +0.01(+0.31%) |