Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.900 | 4.990 | 4.750 | 4.850 | 598,900 | -0.05(-1.02%) |
Sep 27, 2018 | 5.000 | 5.090 | 4.800 | 4.900 | 444,721 | +0.01(+0.20%) |
Sep 26, 2018 | 4.930 | 5.120 | 4.850 | 4.890 | 535,088 | -0.08(-1.61%) |
Sep 25, 2018 | 4.780 | 5.190 | 4.680 | 4.970 | 1,631,859 | -0.23(-4.42%) |
Sep 24, 2018 | 5.360 | 5.400 | 5.120 | 5.200 | 772,872 | -0.10(-1.89%) |
Sep 21, 2018 | 5.110 | 5.850 | 4.890 | 5.300 | 2,439,700 | +0.61(+13.01%) |
Sep 20, 2018 | 4.770 | 4.910 | 4.520 | 4.690 | 379,767 | -0.15(-3.10%) |
Sep 19, 2018 | 4.990 | 5.000 | 4.770 | 4.840 | 256,362 | -0.07(-1.43%) |
Sep 18, 2018 | 4.990 | 5.180 | 4.870 | 4.910 | 223,745 | -0.03(-0.61%) |
Sep 17, 2018 | 5.110 | 5.390 | 4.840 | 4.940 | 182,639 | -0.08(-1.59%) |
Sep 14, 2018 | 5.000 | 5.210 | 4.910 | 5.020 | 161,400 | +0.01(+0.20%) |
Sep 13, 2018 | 5.330 | 5.330 | 5.000 | 5.010 | 231,269 | -0.37(-6.88%) |
Sep 12, 2018 | 5.400 | 5.500 | 5.200 | 5.380 | 315,106 | +0.09(+1.70%) |
Sep 11, 2018 | 5.400 | 5.640 | 5.280 | 5.290 | 343,437 | -0.08(-1.49%) |
Sep 10, 2018 | 5.220 | 5.450 | 5.170 | 5.370 | 137,403 | +0.10(+1.90%) |
Sep 07, 2018 | 5.070 | 5.300 | 5.050 | 5.270 | 263,300 | +0.22(+4.36%) |
Sep 06, 2018 | 5.240 | 5.460 | 5.010 | 5.050 | 262,182 | -0.29(-5.43%) |
Sep 05, 2018 | 5.340 | 5.550 | 5.210 | 5.340 | 270,192 | -0.01(-0.19%) |
Sep 04, 2018 | 5.480 | 5.570 | 5.350 | 5.350 | 272,957 | -0.04(-0.74%) |
Aug 31, 2018 | 5.390 | 5.390 | 5.390 | 0 | +0.03(+0.56%) | |
Aug 30, 2018 | 5.390 | 5.420 | 5.180 | 5.360 | 237,478 | -0.04(-0.74%) |
Aug 29, 2018 | 5.320 | 5.480 | 5.270 | 5.400 | 186,464 | +0.09(+1.69%) |
Aug 28, 2018 | 5.310 | 5.340 | 5.150 | 5.310 | 199,722 | -0.02(-0.38%) |
Aug 27, 2018 | 5.300 | 5.401 | 5.160 | 5.330 | 219,827 | +0.03(+0.57%) |
Aug 24, 2018 | 5.400 | 5.450 | 5.260 | 5.300 | 173,400 | -0.02(-0.38%) |
Aug 23, 2018 | 5.340 | 5.500 | 5.150 | 5.320 | 326,171 | -0.05(-0.93%) |
Aug 22, 2018 | 5.050 | 5.440 | 5.000 | 5.370 | 444,570 | +0.32(+6.34%) |
Aug 21, 2018 | 5.000 | 5.280 | 4.790 | 5.050 | 466,963 | +0.09(+1.81%) |
Aug 20, 2018 | 4.770 | 4.990 | 4.500 | 4.960 | 246,803 | +0.22(+4.64%) |
Aug 17, 2018 | 4.850 | 4.920 | 4.380 | 4.740 | 400,600 | -0.14(-2.87%) |
Aug 16, 2018 | 4.140 | 4.880 | 4.120 | 4.880 | 439,254 | +0.77(+18.73%) |
Aug 15, 2018 | 4.620 | 4.620 | 4.010 | 4.110 | 338,501 | -0.37(-8.26%) |
Aug 14, 2018 | 4.660 | 4.660 | 4.470 | 4.480 | 187,264 | -0.03(-0.67%) |
Aug 13, 2018 | 4.710 | 4.820 | 4.480 | 4.510 | 328,888 | -0.27(-5.65%) |
Aug 10, 2018 | 4.400 | 4.780 | 4.320 | 4.780 | 379,000 | +0.35(+7.90%) |
Aug 09, 2018 | 4.380 | 4.480 | 4.159 | 4.430 | 319,892 | +0.01(+0.23%) |
Aug 08, 2018 | 4.550 | 4.556 | 4.370 | 4.420 | 277,234 | -0.16(-3.49%) |
Aug 07, 2018 | 4.430 | 4.710 | 4.390 | 4.580 | 258,136 | +0.20(+4.57%) |
Aug 06, 2018 | 4.820 | 4.900 | 4.320 | 4.380 | 820,242 | -0.49(-10.06%) |
Aug 03, 2018 | 5.120 | 5.200 | 4.825 | 4.870 | 294,200 | -0.25(-4.88%) |
Aug 02, 2018 | 5.350 | 5.400 | 5.000 | 5.120 | 340,999 | -0.23(-4.30%) |
Aug 01, 2018 | 5.080 | 5.440 | 5.050 | 5.350 | 202,519 | +0.19(+3.68%) |
Jul 31, 2018 | 5.050 | 5.160 | 4.950 | 5.160 | 250,155 | +0.11(+2.18%) |
Jul 30, 2018 | 5.020 | 5.190 | 5.010 | 5.050 | 171,078 | +0.04(+0.80%) |
Jul 27, 2018 | 5.090 | 5.230 | 5.010 | 5.010 | 157,800 | -0.17(-3.28%) |
Jul 26, 2018 | 5.100 | 5.250 | 4.980 | 5.180 | 315,426 | +0.06(+1.17%) |
Jul 25, 2018 | 5.190 | 5.250 | 5.080 | 5.120 | 163,718 | -0.05(-0.97%) |
Jul 24, 2018 | 5.210 | 5.490 | 5.150 | 5.170 | 297,786 | +0.03(+0.58%) |
Jul 23, 2018 | 5.200 | 5.340 | 5.110 | 5.140 | 272,995 | -0.08(-1.53%) |
Jul 20, 2018 | 5.500 | 5.120 | 5.220 | 297,837 | -0.08(-1.51%) | |
Jul 19, 2018 | 5.400 | 5.710 | 5.220 | 5.300 | 402,734 | -0.24(-4.33%) |
Jul 18, 2018 | 5.590 | 5.650 | 5.170 | 5.540 | 493,585 | -0.14(-2.46%) |
Jul 17, 2018 | 5.840 | 5.860 | 5.660 | 5.680 | 292,710 | -0.20(-3.40%) |
Jul 16, 2018 | 6.000 | 6.110 | 5.711 | 5.880 | 371,075 | -0.29(-4.70%) |
Jul 13, 2018 | 6.040 | 6.170 | 6.010 | 6.170 | 277,717 | +0.13(+2.15%) |
Jul 12, 2018 | 6.180 | 6.020 | 6.040 | 197,623 | +0.01(+0.17%) | |
Jul 11, 2018 | 6.050 | 6.170 | 5.970 | 6.030 | 261,766 | -0.13(-2.11%) |
Jul 10, 2018 | 6.250 | 6.316 | 5.970 | 6.160 | 339,565 | +0.01(+0.16%) |
Jul 09, 2018 | 6.260 | 6.260 | 6.250 | 6.150 | 271,596 | -0.02(-0.32%) |
Jul 06, 2018 | 6.260 | 6.280 | 6.043 | 6.170 | 238,677 | +0.04(+0.65%) |
Jul 05, 2018 | 6.220 | 6.350 | 5.920 | 6.130 | 546,344 | -0.09(-1.45%) |
Jul 03, 2018 | 6.220 | 6.220 | 6.220 | 0 | -0.43(-6.47%) |