Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.264 | 5.312 | 5.191 | 5.231 | 15,165 | -0.03(-0.62%) |
Sep 27, 2018 | 4.728 | 5.272 | 4.704 | 5.264 | 22,829 | +0.55(+11.70%) |
Sep 26, 2018 | 4.258 | 4.712 | 4.177 | 4.712 | 17,583 | +0.25(+5.64%) |
Sep 25, 2018 | 4.386 | 4.562 | 4.344 | 4.461 | 22,661 | +0.16(+3.77%) |
Sep 24, 2018 | 4.315 | 4.426 | 4.234 | 4.299 | 8,301 | +0.07(+1.73%) |
Sep 21, 2018 | 4.242 | 4.420 | 4.177 | 4.226 | 8,384 | +0.09(+2.16%) |
Sep 20, 2018 | 4.242 | 4.299 | 3.869 | 4.136 | 189,885 | -0.02(-0.58%) |
Sep 19, 2018 | 4.380 | 4.380 | 4.161 | 4.161 | 2,701 | -0.29(-6.56%) |
Sep 18, 2018 | 4.477 | 4.542 | 4.315 | 4.453 | 42,571 | +0.10(+2.23%) |
Sep 17, 2018 | 4.550 | 4.574 | 4.347 | 4.355 | 1,480 | -0.19(-4.11%) |
Sep 14, 2018 | 4.258 | 4.542 | 4.258 | 4.542 | 66,088 | +0.18(+4.09%) |
Sep 13, 2018 | 4.866 | 4.887 | 4.359 | 4.363 | 34,240 | -0.37(-7.88%) |
Sep 12, 2018 | 4.866 | 4.866 | 4.704 | 4.736 | 8,888 | -0.13(-2.67%) |
Sep 11, 2018 | 5.110 | 5.268 | 4.785 | 4.866 | 14,265 | +0.00(+0.00%) |
Sep 10, 2018 | 4.866 | 5.069 | 4.866 | 4.866 | 6,601 | -0.04(-0.83%) |
Sep 07, 2018 | 5.280 | 5.280 | 4.866 | 4.907 | 20,960 | -0.20(-3.97%) |
Sep 06, 2018 | 5.118 | 5.272 | 5.110 | 5.110 | 5,494 | -0.03(-0.63%) |
Sep 05, 2018 | 5.353 | 5.515 | 5.142 | 5.142 | 12,496 | -0.21(-3.94%) |
Sep 04, 2018 | 5.045 | 5.353 | 5.028 | 5.353 | 430 | +0.24(+4.76%) |
Aug 31, 2018 | 5.110 | 5.110 | 5.110 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.523 | 5.677 | 4.996 | 5.110 | 30,326 | -0.32(-5.97%) |
Aug 29, 2018 | 5.556 | 5.718 | 5.361 | 5.434 | 9,889 | -0.14(-2.47%) |
Aug 28, 2018 | 5.531 | 5.758 | 5.531 | 5.572 | 3,114 | +0.06(+1.03%) |
Aug 27, 2018 | 5.556 | 5.872 | 5.475 | 5.515 | 7,877 | -0.04(-0.73%) |
Aug 24, 2018 | 5.912 | 5.912 | 5.556 | 5.556 | 11,343 | +0.00(+0.00%) |
Aug 23, 2018 | 5.620 | 5.831 | 5.556 | 5.556 | 17,968 | -0.20(-3.52%) |
Aug 22, 2018 | 5.791 | 5.791 | 5.694 | 5.758 | 1,904 | +0.03(+0.57%) |
Aug 21, 2018 | 5.921 | 5.921 | 5.633 | 5.726 | 11,564 | -0.18(-3.02%) |
Aug 20, 2018 | 5.653 | 5.904 | 5.629 | 5.904 | 16,517 | -0.00(-0.07%) |
Aug 17, 2018 | 5.908 | 5.908 | 5.908 | 213 | +0.00(+0.01%) | |
Aug 16, 2018 | 5.793 | 5.921 | 5.793 | 5.908 | 9,588 | +0.07(+1.17%) |
Aug 15, 2018 | 5.839 | 5.921 | 5.685 | 5.839 | 15,266 | +0.04(+0.70%) |
Aug 14, 2018 | 6.083 | 6.156 | 5.475 | 5.799 | 71,271 | -0.23(-3.83%) |
Aug 13, 2018 | 6.083 | 6.164 | 5.548 | 6.030 | 34,751 | -0.08(-1.26%) |
Aug 10, 2018 | 5.288 | 6.229 | 5.272 | 6.107 | 35,386 | +0.79(+14.87%) |
Aug 09, 2018 | 5.199 | 5.458 | 5.199 | 5.316 | 25,255 | +0.04(+0.85%) |
Aug 08, 2018 | 5.134 | 5.385 | 5.110 | 5.272 | 18,859 | +0.17(+3.34%) |
Aug 07, 2018 | 5.045 | 5.150 | 5.045 | 5.101 | 8,222 | +0.03(+0.66%) |
Aug 06, 2018 | 4.933 | 5.149 | 4.933 | 5.068 | 16,758 | +0.02(+0.30%) |
Aug 03, 2018 | 4.874 | 5.150 | 4.866 | 5.053 | 22,317 | +0.09(+1.80%) |
Aug 02, 2018 | 4.906 | 4.971 | 4.888 | 4.964 | 2,992 | +0.10(+2.00%) |
Aug 01, 2018 | 4.939 | 4.939 | 4.850 | 4.866 | 6,083 | +0.00(+0.00%) |
Jul 31, 2018 | 4.866 | 4.866 | 4.866 | 4.866 | 1,236 | -0.01(-0.17%) |
Jul 30, 2018 | 4.874 | 4.899 | 4.872 | 4.874 | 3,507 | +0.00(+0.00%) |
Jul 27, 2018 | 4.972 | 4.980 | 4.866 | 4.874 | 7,644 | -0.11(-2.27%) |
Jul 26, 2018 | 4.905 | 4.987 | 4.866 | 4.987 | 3,168 | +0.09(+1.81%) |
Jul 25, 2018 | 5.021 | 5.021 | 4.899 | 4.899 | 8,055 | -0.13(-2.60%) |
Jul 24, 2018 | 5.020 | 5.094 | 4.907 | 5.030 | 22,503 | +0.04(+0.84%) |
Jul 23, 2018 | 4.882 | 5.272 | 4.858 | 4.988 | 36,856 | -0.08(-1.60%) |
Jul 20, 2018 | 5.069 | 5.158 | 5.012 | 5.069 | 27,244 | -0.06(-1.15%) |
Jul 19, 2018 | 4.964 | 5.402 | 4.964 | 5.128 | 13,895 | +0.20(+3.99%) |
Jul 18, 2018 | 4.907 | 5.187 | 4.907 | 4.931 | 19,388 | +0.02(+0.33%) |
Jul 17, 2018 | 5.362 | 5.515 | 4.802 | 4.915 | 53,869 | -0.61(-11.01%) |
Jul 16, 2018 | 5.645 | 5.735 | 5.466 | 5.523 | 14,741 | -0.24(-4.22%) |
Jul 13, 2018 | 5.807 | 5.921 | 5.766 | 5.766 | 14,645 | -0.07(-1.25%) |
Jul 12, 2018 | 5.967 | 5.839 | 5.839 | 12,932 | -0.11(-1.91%) | |
Jul 11, 2018 | 5.912 | 6.164 | 5.750 | 5.953 | 68,593 | +0.12(+2.09%) |
Jul 10, 2018 | 5.594 | 6.034 | 5.590 | 5.831 | 88,448 | +0.24(+4.35%) |
Jul 09, 2018 | 5.028 | 5.588 | 5.028 | 5.588 | 29,362 | +0.79(+16.58%) |
Jul 06, 2018 | 5.500 | 5.500 | 4.728 | 4.793 | 84,708 | -0.67(-12.31%) |
Jul 05, 2018 | 5.389 | 5.588 | 5.353 | 5.466 | 22,767 | +0.03(+0.60%) |
Jul 03, 2018 | 5.434 | 5.434 | 5.434 | 0 | -0.19(-3.32%) |