Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.258 | 5.306 | 5.185 | 5.225 | 15,182 | -0.03(-0.62%) |
Sep 27, 2018 | 4.723 | 5.266 | 4.699 | 5.258 | 22,855 | +0.55(+11.70%) |
Sep 26, 2018 | 4.253 | 4.707 | 4.172 | 4.707 | 17,603 | +0.25(+5.64%) |
Sep 25, 2018 | 4.381 | 4.557 | 4.339 | 4.456 | 22,686 | +0.16(+3.77%) |
Sep 24, 2018 | 4.310 | 4.421 | 4.229 | 4.294 | 8,311 | +0.07(+1.73%) |
Sep 21, 2018 | 4.237 | 4.415 | 4.172 | 4.221 | 8,393 | +0.09(+2.16%) |
Sep 20, 2018 | 4.237 | 4.294 | 3.864 | 4.132 | 190,099 | -0.02(-0.58%) |
Sep 19, 2018 | 4.375 | 4.375 | 4.156 | 4.156 | 2,704 | -0.29(-6.56%) |
Sep 18, 2018 | 4.472 | 4.537 | 4.310 | 4.448 | 42,619 | +0.10(+2.23%) |
Sep 17, 2018 | 4.545 | 4.569 | 4.342 | 4.350 | 1,482 | -0.19(-4.11%) |
Sep 14, 2018 | 4.253 | 4.537 | 4.253 | 4.537 | 66,162 | +0.18(+4.09%) |
Sep 13, 2018 | 4.861 | 4.881 | 4.354 | 4.358 | 34,278 | -0.37(-7.88%) |
Sep 12, 2018 | 4.861 | 4.861 | 4.699 | 4.731 | 8,898 | -0.13(-2.67%) |
Sep 11, 2018 | 5.104 | 5.262 | 4.780 | 4.861 | 14,281 | +0.00(+0.00%) |
Sep 10, 2018 | 4.861 | 5.063 | 4.861 | 4.861 | 6,608 | -0.04(-0.83%) |
Sep 07, 2018 | 5.274 | 5.274 | 4.861 | 4.901 | 20,984 | -0.20(-3.97%) |
Sep 06, 2018 | 5.112 | 5.266 | 5.104 | 5.104 | 5,500 | -0.03(-0.63%) |
Sep 05, 2018 | 5.347 | 5.509 | 5.136 | 5.136 | 12,510 | -0.21(-3.94%) |
Sep 04, 2018 | 5.039 | 5.347 | 5.023 | 5.347 | 430 | +0.24(+4.76%) |
Aug 31, 2018 | 5.104 | 5.104 | 5.104 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.517 | 5.671 | 4.990 | 5.104 | 30,360 | -0.32(-5.97%) |
Aug 29, 2018 | 5.549 | 5.711 | 5.355 | 5.428 | 9,900 | -0.14(-2.47%) |
Aug 28, 2018 | 5.525 | 5.752 | 5.525 | 5.566 | 3,118 | +0.06(+1.03%) |
Aug 27, 2018 | 5.549 | 5.865 | 5.468 | 5.509 | 7,886 | -0.04(-0.73%) |
Aug 24, 2018 | 5.906 | 5.906 | 5.549 | 5.549 | 11,356 | +0.00(+0.00%) |
Aug 23, 2018 | 5.614 | 5.825 | 5.549 | 5.549 | 17,988 | -0.20(-3.52%) |
Aug 22, 2018 | 5.784 | 5.784 | 5.687 | 5.752 | 1,907 | +0.03(+0.57%) |
Aug 21, 2018 | 5.914 | 5.914 | 5.627 | 5.720 | 11,577 | -0.18(-3.02%) |
Aug 20, 2018 | 5.647 | 5.898 | 5.622 | 5.898 | 16,535 | -0.00(-0.07%) |
Aug 17, 2018 | 5.901 | 5.901 | 5.902 | 213 | +0.00(+0.01%) | |
Aug 16, 2018 | 5.787 | 5.914 | 5.787 | 5.901 | 9,599 | +0.07(+1.18%) |
Aug 15, 2018 | 5.833 | 5.914 | 5.679 | 5.833 | 15,283 | +0.04(+0.70%) |
Aug 14, 2018 | 6.076 | 6.149 | 5.468 | 5.792 | 71,351 | -0.23(-3.83%) |
Aug 13, 2018 | 6.076 | 6.157 | 5.541 | 6.023 | 34,790 | -0.08(-1.26%) |
Aug 10, 2018 | 5.282 | 6.222 | 5.266 | 6.100 | 35,426 | +0.79(+14.87%) |
Aug 09, 2018 | 5.193 | 5.452 | 5.193 | 5.310 | 25,283 | +0.04(+0.85%) |
Aug 08, 2018 | 5.128 | 5.379 | 5.104 | 5.266 | 18,880 | +0.17(+3.34%) |
Aug 07, 2018 | 5.039 | 5.144 | 5.039 | 5.096 | 8,232 | +0.03(+0.66%) |
Aug 06, 2018 | 4.927 | 5.144 | 4.927 | 5.062 | 16,777 | +0.02(+0.30%) |
Aug 03, 2018 | 4.869 | 5.144 | 4.861 | 5.047 | 22,342 | +0.09(+1.80%) |
Aug 02, 2018 | 4.900 | 4.965 | 4.883 | 4.958 | 2,995 | +0.10(+2.00%) |
Aug 01, 2018 | 4.934 | 4.934 | 4.845 | 4.861 | 6,090 | +0.00(+0.00%) |
Jul 31, 2018 | 4.861 | 4.861 | 4.861 | 4.861 | 1,238 | -0.01(-0.17%) |
Jul 30, 2018 | 4.869 | 4.893 | 4.867 | 4.869 | 3,511 | +0.00(+0.00%) |
Jul 27, 2018 | 4.966 | 4.974 | 4.861 | 4.869 | 7,653 | -0.11(-2.27%) |
Jul 26, 2018 | 4.900 | 4.982 | 4.861 | 4.982 | 3,172 | +0.09(+1.81%) |
Jul 25, 2018 | 5.015 | 5.015 | 4.893 | 4.893 | 8,064 | -0.13(-2.60%) |
Jul 24, 2018 | 5.015 | 5.088 | 4.902 | 5.024 | 22,528 | +0.04(+0.84%) |
Jul 23, 2018 | 4.877 | 5.266 | 4.853 | 4.982 | 36,897 | -0.08(-1.60%) |
Jul 20, 2018 | 5.063 | 5.152 | 5.007 | 5.063 | 27,274 | -0.06(-1.15%) |
Jul 19, 2018 | 4.958 | 5.395 | 4.958 | 5.122 | 13,911 | +0.20(+3.99%) |
Jul 18, 2018 | 4.901 | 5.181 | 4.901 | 4.926 | 19,410 | +0.02(+0.33%) |
Jul 17, 2018 | 5.356 | 5.509 | 4.797 | 4.909 | 53,929 | -0.61(-11.01%) |
Jul 16, 2018 | 5.638 | 5.729 | 5.460 | 5.517 | 14,758 | -0.24(-4.22%) |
Jul 13, 2018 | 5.801 | 5.914 | 5.760 | 5.760 | 14,661 | -0.07(-1.25%) |
Jul 12, 2018 | 5.960 | 5.833 | 5.833 | 12,947 | -0.11(-1.91%) | |
Jul 11, 2018 | 5.906 | 6.157 | 5.744 | 5.946 | 68,670 | +0.12(+2.09%) |
Jul 10, 2018 | 5.588 | 6.027 | 5.584 | 5.825 | 88,547 | +0.24(+4.35%) |
Jul 09, 2018 | 5.023 | 5.582 | 5.023 | 5.582 | 29,395 | +0.79(+16.58%) |
Jul 06, 2018 | 5.494 | 5.494 | 4.723 | 4.788 | 84,803 | -0.67(-12.31%) |
Jul 05, 2018 | 5.383 | 5.582 | 5.347 | 5.460 | 22,792 | +0.03(+0.60%) |
Jul 03, 2018 | 5.428 | 5.428 | 5.428 | 0 | -0.19(-3.32%) |