Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.860 | 5.860 | 5.860 | 9 | +0.00(+0.00%) | |
Sep 27, 2018 | 5.860 | 5.860 | 5.750 | 5.860 | 1,424 | -0.09(-1.51%) |
Sep 26, 2018 | 5.790 | 5.950 | 5.692 | 5.950 | 2,562 | -0.07(-1.16%) |
Sep 25, 2018 | 5.700 | 6.070 | 5.700 | 6.020 | 2,283 | +0.01(+0.17%) |
Sep 24, 2018 | 5.890 | 6.010 | 5.890 | 6.010 | 3,966 | +0.12(+1.95%) |
Sep 21, 2018 | 5.860 | 5.895 | 5.860 | 5.895 | 3,700 | +0.42(+7.77%) |
Sep 20, 2018 | 5.470 | 5.470 | 5.470 | 5.470 | 173 | -0.11(-1.97%) |
Sep 19, 2018 | 5.540 | 5.580 | 5.497 | 5.580 | 3,627 | +0.06(+1.09%) |
Sep 17, 2018 | 5.520 | 5.520 | 5.520 | 0 | +0.06(+1.10%) | |
Sep 14, 2018 | 5.460 | 5.460 | 5.460 | 5.460 | 300 | +0.29(+5.66%) |
Sep 13, 2018 | 5.168 | 5.168 | 5.168 | 5.168 | 1,775 | +0.05(+0.93%) |
Sep 12, 2018 | 5.080 | 5.120 | 4.960 | 5.120 | 1,236 | -0.07(-1.35%) |
Sep 11, 2018 | 5.190 | 5.190 | 5.190 | 5.190 | 399 | -0.04(-0.76%) |
Sep 10, 2018 | 5.150 | 5.230 | 5.150 | 5.230 | 396 | -0.08(-1.51%) |
Sep 07, 2018 | 5.310 | 5.310 | 5.310 | 5.310 | 400 | -0.12(-2.21%) |
Sep 06, 2018 | 5.446 | 5.470 | 5.430 | 5.430 | 718 | -0.09(-1.63%) |
Sep 05, 2018 | 5.497 | 5.520 | 5.460 | 5.520 | 1,342 | -0.16(-2.82%) |
Sep 04, 2018 | 5.680 | 5.680 | 5.650 | 5.680 | 859 | -0.10(-1.73%) |
Aug 31, 2018 | 5.780 | 5.780 | 5.780 | 0 | -0.13(-2.28%) | |
Aug 30, 2018 | 5.790 | 5.915 | 5.790 | 5.915 | 842 | +0.21(+3.77%) |
Aug 29, 2018 | 6.100 | 6.100 | 5.700 | 5.700 | 8,108 | -0.11(-1.89%) |
Aug 28, 2018 | 5.810 | 5.810 | 5.810 | 5.810 | 300 | +0.37(+6.80%) |
Aug 27, 2018 | 5.440 | 5.440 | 5.440 | 14 | +0.00(+0.00%) | |
Aug 24, 2018 | 5.540 | 5.540 | 5.440 | 5.440 | 600 | -0.23(-4.06%) |
Aug 23, 2018 | 5.470 | 5.670 | 5.470 | 5.670 | 1,275 | -0.08(-1.48%) |
Aug 22, 2018 | 5.875 | 5.875 | 5.755 | 5.755 | 4,887 | +0.25(+4.45%) |
Aug 21, 2018 | 5.510 | 5.510 | 5.510 | 72 | +0.00(+0.00%) | |
Aug 20, 2018 | 5.605 | 5.605 | 5.510 | 5.510 | 1,908 | -0.14(-2.48%) |
Aug 17, 2018 | 5.650 | 5.650 | 5.650 | 5.650 | 100 | -0.28(-4.72%) |
Aug 16, 2018 | 5.930 | 5.930 | 5.930 | 5.930 | 522 | -0.18(-2.95%) |
Aug 15, 2018 | 6.100 | 6.110 | 6.100 | 6.110 | 445 | -0.31(-4.83%) |
Aug 14, 2018 | 6.420 | 6.420 | 6.420 | 6.420 | 1,412 | -0.07(-1.08%) |
Aug 13, 2018 | 6.600 | 6.610 | 6.450 | 6.490 | 3,743 | -0.96(-12.89%) |
Aug 10, 2018 | 7.170 | 7.450 | 7.160 | 7.450 | 3,800 | -0.31(-3.99%) |
Aug 09, 2018 | 7.760 | 7.760 | 7.760 | 7.760 | 218 | -0.14(-1.77%) |
Aug 08, 2018 | 7.690 | 7.900 | 7.690 | 7.900 | 798 | +0.05(+0.64%) |
Aug 03, 2018 | 7.850 | 7.850 | 7.850 | 0 | -0.05(-0.63%) | |
Aug 02, 2018 | 7.793 | 7.900 | 7.560 | 7.900 | 222,559 | -0.29(-3.54%) |
Aug 01, 2018 | 8.090 | 8.190 | 8.060 | 8.190 | 13,808 | +0.20(+2.50%) |
Jul 31, 2018 | 7.990 | 7.990 | 7.990 | 7.990 | 132 | -0.09(-1.11%) |
Jul 27, 2018 | 8.080 | 8.080 | 8.080 | 0 | +0.05(+0.69%) | |
Jul 26, 2018 | 8.025 | 8.025 | 8.025 | 8.025 | 258 | +0.14(+1.79%) |
Jul 24, 2018 | 7.884 | 7.884 | 7.884 | 0 | +0.33(+4.42%) | |
Jul 18, 2018 | 7.550 | 7.550 | 7.550 | 0 | -0.08(-1.05%) | |
Jul 17, 2018 | 7.630 | 7.630 | 7.630 | 7.630 | 845 | +0.02(+0.26%) |
Jul 10, 2018 | 7.610 | 7.610 | 7.610 | 0 | +0.31(+4.25%) |