Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.870 | 6.240 | 5.860 | 6.100 | 1,373,000 | +0.24(+4.10%) |
Sep 27, 2018 | 5.460 | 5.950 | 5.430 | 5.860 | 1,126,678 | +0.39(+7.13%) |
Sep 26, 2018 | 5.800 | 6.070 | 5.370 | 5.470 | 1,443,299 | -0.32(-5.53%) |
Sep 25, 2018 | 5.380 | 5.840 | 5.340 | 5.790 | 1,568,840 | +0.43(+8.02%) |
Sep 24, 2018 | 5.410 | 5.470 | 5.280 | 5.360 | 601,222 | -0.06(-1.11%) |
Sep 21, 2018 | 5.250 | 5.700 | 5.160 | 5.420 | 1,412,500 | +0.21(+4.03%) |
Sep 20, 2018 | 5.210 | 5.540 | 5.040 | 5.210 | 1,409,730 | -0.06(-1.14%) |
Sep 19, 2018 | 4.810 | 5.380 | 4.760 | 5.270 | 1,448,724 | +0.48(+10.02%) |
Sep 18, 2018 | 4.710 | 4.850 | 4.710 | 4.790 | 454,769 | +0.08(+1.70%) |
Sep 17, 2018 | 4.690 | 4.800 | 4.660 | 4.710 | 609,399 | -0.01(-0.21%) |
Sep 14, 2018 | 4.770 | 4.790 | 4.650 | 4.720 | 388,700 | +0.01(+0.21%) |
Sep 13, 2018 | 4.780 | 4.830 | 4.670 | 4.710 | 368,061 | -0.04(-0.84%) |
Sep 12, 2018 | 4.700 | 4.800 | 4.650 | 4.750 | 385,520 | +0.05(+1.06%) |
Sep 11, 2018 | 4.860 | 4.860 | 4.670 | 4.700 | 390,525 | -0.14(-2.89%) |
Sep 10, 2018 | 4.680 | 4.890 | 4.680 | 4.840 | 544,239 | +0.17(+3.64%) |
Sep 07, 2018 | 4.660 | 4.750 | 4.580 | 4.670 | 378,500 | +0.04(+0.86%) |
Sep 06, 2018 | 4.580 | 4.729 | 4.530 | 4.630 | 771,571 | +0.03(+0.65%) |
Sep 05, 2018 | 4.550 | 4.620 | 4.430 | 4.600 | 1,103,759 | +0.08(+1.77%) |
Sep 04, 2018 | 4.800 | 4.820 | 4.510 | 4.520 | 1,080,913 | -0.31(-6.42%) |
Aug 31, 2018 | 4.830 | 4.830 | 4.830 | 0 | -0.02(-0.41%) | |
Aug 30, 2018 | 4.890 | 4.960 | 4.840 | 4.850 | 684,638 | -0.08(-1.62%) |
Aug 29, 2018 | 4.910 | 4.970 | 4.840 | 4.930 | 336,045 | -0.01(-0.20%) |
Aug 28, 2018 | 4.900 | 5.010 | 4.840 | 4.940 | 682,620 | +0.03(+0.61%) |
Aug 27, 2018 | 4.820 | 4.940 | 4.750 | 4.910 | 519,364 | +0.07(+1.45%) |
Aug 24, 2018 | 4.870 | 4.980 | 4.760 | 4.840 | 898,900 | +0.01(+0.21%) |
Aug 23, 2018 | 4.800 | 5.020 | 4.770 | 4.830 | 880,404 | -0.01(-0.21%) |
Aug 22, 2018 | 4.710 | 4.840 | 4.710 | 4.840 | 664,526 | +0.15(+3.20%) |
Aug 21, 2018 | 4.620 | 4.770 | 4.620 | 4.690 | 524,684 | +0.12(+2.63%) |
Aug 20, 2018 | 4.380 | 4.610 | 4.340 | 4.570 | 545,320 | +0.21(+4.82%) |
Aug 17, 2018 | 4.380 | 4.470 | 4.340 | 4.360 | 320,900 | -0.06(-1.36%) |
Aug 16, 2018 | 4.350 | 4.479 | 4.340 | 4.420 | 499,195 | +0.13(+3.03%) |
Aug 15, 2018 | 4.450 | 4.650 | 4.290 | 4.290 | 1,109,123 | -0.32(-6.94%) |
Aug 14, 2018 | 4.570 | 4.730 | 4.530 | 4.610 | 674,799 | -0.05(-1.07%) |
Aug 13, 2018 | 4.860 | 4.860 | 4.640 | 4.660 | 843,329 | -0.23(-4.70%) |
Aug 10, 2018 | 5.000 | 5.010 | 4.810 | 4.890 | 901,900 | -0.12(-2.40%) |
Aug 09, 2018 | 5.050 | 5.110 | 4.990 | 5.010 | 382,904 | -0.08(-1.57%) |
Aug 08, 2018 | 5.220 | 5.300 | 5.050 | 5.090 | 676,949 | -0.12(-2.30%) |
Aug 07, 2018 | 5.230 | 5.260 | 5.130 | 5.210 | 443,613 | -0.02(-0.38%) |
Aug 06, 2018 | 5.050 | 5.250 | 5.030 | 5.230 | 548,884 | +0.14(+2.75%) |
Aug 03, 2018 | 5.030 | 5.240 | 5.010 | 5.090 | 453,700 | -0.01(-0.20%) |
Aug 02, 2018 | 5.020 | 5.130 | 4.810 | 5.100 | 1,339,637 | +0.06(+1.19%) |
Aug 01, 2018 | 5.210 | 5.290 | 4.860 | 5.040 | 1,352,654 | -0.23(-4.36%) |
Jul 31, 2018 | 5.340 | 5.490 | 5.210 | 5.270 | 920,519 | +0.03(+0.57%) |
Jul 30, 2018 | 5.130 | 5.330 | 5.050 | 5.240 | 800,370 | +0.14(+2.75%) |
Jul 27, 2018 | 5.090 | 5.150 | 5.030 | 5.100 | 372,500 | -0.03(-0.58%) |
Jul 26, 2018 | 5.170 | 5.210 | 5.070 | 5.130 | 464,008 | -0.03(-0.58%) |
Jul 25, 2018 | 5.040 | 5.266 | 4.930 | 5.160 | 712,284 | +0.18(+3.61%) |
Jul 24, 2018 | 5.090 | 5.200 | 4.950 | 4.980 | 866,578 | +0.06(+1.22%) |
Jul 23, 2018 | 4.880 | 5.030 | 4.820 | 4.920 | 730,005 | +0.00(+0.00%) |
Jul 20, 2018 | 5.160 | 5.200 | 4.910 | 4.920 | 1,215,969 | -0.26(-5.02%) |
Jul 19, 2018 | 5.280 | 5.340 | 5.155 | 5.180 | 424,550 | -0.15(-2.81%) |
Jul 18, 2018 | 5.210 | 5.396 | 5.210 | 5.330 | 705,144 | +0.06(+1.14%) |
Jul 17, 2018 | 5.050 | 5.330 | 5.050 | 5.270 | 722,380 | +0.24(+4.77%) |
Jul 16, 2018 | 5.230 | 5.260 | 4.940 | 5.030 | 1,263,925 | -0.15(-2.90%) |
Jul 13, 2018 | 5.170 | 5.180 | 1,893,507 | -0.43(-7.66%) | ||
Jul 12, 2018 | 5.700 | 5.768 | 5.580 | 5.610 | 730,410 | -0.09(-1.58%) |
Jul 11, 2018 | 5.610 | 5.765 | 5.540 | 5.700 | 867,782 | -0.02(-0.35%) |
Jul 10, 2018 | 6.090 | 6.230 | 5.710 | 5.720 | 1,373,465 | -0.25(-4.19%) |
Jul 09, 2018 | 6.200 | 6.360 | 5.940 | 5.970 | 1,754,974 | -0.14(-2.29%) |
Jul 06, 2018 | 6.000 | 6.470 | 5.990 | 6.110 | 2,600,566 | +0.19(+3.21%) |
Jul 05, 2018 | 5.590 | 5.950 | 5.552 | 5.920 | 1,541,733 | +0.36(+6.47%) |
Jul 03, 2018 | 5.560 | 5.560 | 5.560 | 0 | -0.10(-1.77%) |