Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.521 | 5.719 | 5.491 | 5.630 | 2,402,304 | +0.17(+3.09%) |
Sep 27, 2018 | 5.461 | 5.541 | 5.323 | 5.461 | 2,424,362 | -0.05(-0.90%) |
Sep 26, 2018 | 5.560 | 5.679 | 5.451 | 5.511 | 2,892,681 | -0.12(-2.11%) |
Sep 25, 2018 | 5.600 | 5.739 | 5.590 | 5.630 | 2,162,616 | +0.08(+1.43%) |
Sep 24, 2018 | 5.650 | 5.828 | 5.541 | 5.551 | 2,243,323 | -0.10(-1.75%) |
Sep 21, 2018 | 5.531 | 5.699 | 5.442 | 5.650 | 4,405,789 | -0.03(-0.52%) |
Sep 20, 2018 | 5.907 | 5.917 | 5.570 | 5.679 | 3,439,583 | -0.15(-2.55%) |
Sep 19, 2018 | 5.729 | 5.897 | 5.679 | 5.828 | 3,152,243 | +0.17(+2.98%) |
Sep 18, 2018 | 5.650 | 5.739 | 5.600 | 5.660 | 2,090,721 | +0.03(+0.53%) |
Sep 17, 2018 | 5.461 | 5.660 | 5.392 | 5.630 | 2,887,964 | +0.22(+4.03%) |
Sep 14, 2018 | 5.501 | 5.541 | 5.392 | 5.412 | 1,818,350 | -0.08(-1.44%) |
Sep 13, 2018 | 5.679 | 5.709 | 5.422 | 5.491 | 2,736,305 | -0.07(-1.25%) |
Sep 12, 2018 | 5.253 | 5.635 | 5.134 | 5.560 | 3,208,875 | +0.33(+6.25%) |
Sep 11, 2018 | 5.194 | 5.293 | 5.005 | 5.233 | 3,174,706 | -0.05(-0.94%) |
Sep 10, 2018 | 5.422 | 5.471 | 5.275 | 5.283 | 2,067,337 | -0.12(-2.20%) |
Sep 07, 2018 | 5.154 | 5.481 | 5.105 | 5.402 | 3,153,939 | +0.13(+2.44%) |
Sep 06, 2018 | 5.273 | 5.367 | 5.223 | 5.273 | 2,584,257 | +0.04(+0.76%) |
Sep 05, 2018 | 5.313 | 5.333 | 5.174 | 5.233 | 1,945,208 | -0.03(-0.57%) |
Sep 04, 2018 | 5.362 | 5.362 | 5.085 | 5.263 | 3,583,738 | -0.25(-4.50%) |
Aug 31, 2018 | 5.511 | 5.511 | 5.511 | 0 | +0.09(+1.65%) | |
Aug 30, 2018 | 5.570 | 5.580 | 5.352 | 5.422 | 2,867,733 | -0.21(-3.70%) |
Aug 29, 2018 | 5.570 | 5.646 | 5.491 | 5.630 | 2,034,111 | +0.04(+0.71%) |
Aug 28, 2018 | 5.927 | 6.016 | 5.541 | 5.590 | 4,143,720 | -0.21(-3.59%) |
Aug 27, 2018 | 5.531 | 5.848 | 5.461 | 5.798 | 3,331,731 | +0.34(+6.17%) |
Aug 24, 2018 | 5.323 | 5.585 | 5.253 | 5.461 | 3,195,909 | +0.28(+5.35%) |
Aug 23, 2018 | 5.412 | 5.422 | 5.144 | 5.184 | 2,961,714 | -0.31(-5.60%) |
Aug 22, 2018 | 5.531 | 5.541 | 5.432 | 5.491 | 1,716,412 | +0.03(+0.54%) |
Aug 21, 2018 | 5.412 | 5.511 | 5.382 | 5.461 | 2,315,365 | +0.08(+1.47%) |
Aug 20, 2018 | 5.243 | 5.451 | 5.223 | 5.382 | 3,166,801 | +0.18(+3.43%) |
Aug 17, 2018 | 5.114 | 5.253 | 5.025 | 5.204 | 4,684,751 | +0.18(+3.55%) |
Aug 16, 2018 | 5.174 | 5.471 | 5.025 | 5.025 | 4,525,791 | -0.07(-1.36%) |
Aug 15, 2018 | 5.352 | 5.362 | 4.966 | 5.095 | 6,211,255 | -0.48(-8.54%) |
Aug 14, 2018 | 5.481 | 5.660 | 5.451 | 5.570 | 3,745,499 | +0.13(+2.37%) |
Aug 13, 2018 | 6.254 | 6.254 | 5.323 | 5.442 | 8,147,637 | -0.98(-15.28%) |
Aug 10, 2018 | 6.393 | 6.562 | 6.393 | 6.423 | 1,203,523 | -0.01(-0.15%) |
Aug 09, 2018 | 6.304 | 6.502 | 6.274 | 6.433 | 1,415,898 | +0.14(+2.20%) |
Aug 08, 2018 | 6.344 | 6.383 | 6.185 | 6.294 | 2,506,390 | -0.04(-0.63%) |
Aug 07, 2018 | 6.611 | 6.641 | 6.334 | 6.334 | 1,938,277 | -0.20(-3.03%) |
Aug 06, 2018 | 6.393 | 6.611 | 6.393 | 6.532 | 1,048,715 | +0.01(+0.15%) |
Aug 03, 2018 | 6.581 | 6.666 | 6.512 | 6.522 | 1,414,989 | +0.03(+0.46%) |
Aug 02, 2018 | 6.482 | 6.581 | 6.448 | 6.492 | 1,566,885 | +0.02(+0.31%) |
Aug 01, 2018 | 6.542 | 6.581 | 6.443 | 6.472 | 2,065,779 | -0.11(-1.66%) |
Jul 31, 2018 | 6.413 | 6.651 | 6.383 | 6.581 | 2,000,941 | +0.14(+2.15%) |
Jul 30, 2018 | 6.373 | 6.472 | 6.363 | 6.443 | 1,658,790 | +0.07(+1.09%) |
Jul 27, 2018 | 6.532 | 6.532 | 6.344 | 6.373 | 1,647,845 | -0.06(-0.92%) |
Jul 26, 2018 | 6.601 | 6.601 | 6.433 | 6.433 | 2,014,247 | -0.19(-2.84%) |
Jul 25, 2018 | 6.601 | 6.651 | 6.512 | 6.621 | 2,010,641 | +0.15(+2.30%) |
Jul 24, 2018 | 6.413 | 6.542 | 6.408 | 6.472 | 2,611,078 | +0.13(+2.03%) |
Jul 23, 2018 | 6.522 | 6.586 | 6.264 | 6.344 | 4,078,202 | -0.22(-3.32%) |
Jul 20, 2018 | 6.780 | 6.856 | 6.522 | 6.562 | 3,290,653 | -0.07(-1.05%) |
Jul 19, 2018 | 6.651 | 6.767 | 6.576 | 6.631 | 3,138,580 | -0.16(-2.34%) |
Jul 18, 2018 | 6.621 | 6.883 | 6.621 | 6.790 | 4,358,235 | +0.07(+1.03%) |
Jul 17, 2018 | 7.037 | 7.226 | 6.715 | 6.720 | 7,852,394 | -0.64(-8.75%) |
Jul 16, 2018 | 7.612 | 7.622 | 7.345 | 7.364 | 2,106,322 | -0.27(-3.51%) |
Jul 13, 2018 | 7.503 | 7.672 | 7.473 | 7.632 | 1,311,820 | +0.08(+1.05%) |
Jul 12, 2018 | 7.652 | 7.701 | 7.503 | 7.553 | 1,629,765 | +0.01(+0.13%) |
Jul 11, 2018 | 7.830 | 7.919 | 7.483 | 7.543 | 3,787,174 | -0.40(-4.99%) |
Jul 10, 2018 | 8.078 | 8.108 | 7.801 | 7.939 | 2,592,588 | -0.18(-2.20%) |
Jul 09, 2018 | 8.326 | 8.405 | 8.118 | 8.118 | 2,860,928 | -0.07(-0.85%) |
Jul 06, 2018 | 8.009 | 8.247 | 8.004 | 8.187 | 2,995,621 | +0.22(+2.74%) |
Jul 05, 2018 | 7.969 | 8.078 | 7.919 | 7.969 | 2,516,615 | +0.04(+0.50%) |
Jul 03, 2018 | 7.929 | 7.929 | 7.929 | 0 | +0.40(+5.26%) |