Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.040 | 5.040 | 5.010 | 5.025 | 39,400 | +0.01(+0.10%) |
Sep 27, 2018 | 5.020 | 5.050 | 4.950 | 5.020 | 31,393 | -0.05(-0.99%) |
Sep 26, 2018 | 5.100 | 5.100 | 5.070 | 5.070 | 36,954 | -0.11(-2.22%) |
Sep 25, 2018 | 5.180 | 5.230 | 5.180 | 5.185 | 64,297 | -0.08(-1.61%) |
Sep 24, 2018 | 5.300 | 5.300 | 5.230 | 5.270 | 33,089 | +0.00(+0.09%) |
Sep 21, 2018 | 5.210 | 5.270 | 5.210 | 5.265 | 27,800 | +0.01(+0.29%) |
Sep 20, 2018 | 5.270 | 5.270 | 5.230 | 5.250 | 37,724 | -0.16(-2.87%) |
Sep 19, 2018 | 5.310 | 5.405 | 5.310 | 5.405 | 62,088 | +0.08(+1.50%) |
Sep 18, 2018 | 5.320 | 5.370 | 5.260 | 5.325 | 87,321 | -0.04(-0.75%) |
Sep 17, 2018 | 5.350 | 5.410 | 5.350 | 5.365 | 21,865 | +0.02(+0.37%) |
Sep 14, 2018 | 5.350 | 5.350 | 5.310 | 5.345 | 5,600 | +0.08(+1.52%) |
Sep 13, 2018 | 5.281 | 5.281 | 5.250 | 5.265 | 34,516 | +0.15(+2.93%) |
Sep 12, 2018 | 5.077 | 5.140 | 5.070 | 5.115 | 23,631 | -0.17(-3.31%) |
Sep 11, 2018 | 5.240 | 5.300 | 5.200 | 5.290 | 89,601 | -0.02(-0.38%) |
Sep 10, 2018 | 5.290 | 5.320 | 5.290 | 5.310 | 16,955 | -0.14(-2.57%) |
Sep 07, 2018 | 5.410 | 5.450 | 5.410 | 5.450 | 47,800 | +0.03(+0.55%) |
Sep 06, 2018 | 5.450 | 5.450 | 5.360 | 5.420 | 26,442 | -0.16(-2.78%) |
Sep 05, 2018 | 5.500 | 5.590 | 5.500 | 5.575 | 38,814 | -0.06(-1.15%) |
Sep 04, 2018 | 5.640 | 5.650 | 5.610 | 5.640 | 31,329 | -0.32(-5.29%) |
Aug 31, 2018 | 5.955 | 5.955 | 5.955 | 0 | -0.05(-0.92%) | |
Aug 30, 2018 | 5.950 | 6.060 | 5.940 | 6.010 | 35,684 | -0.05(-0.83%) |
Aug 29, 2018 | 6.025 | 6.070 | 6.010 | 6.060 | 24,207 | -0.04(-0.66%) |
Aug 28, 2018 | 6.090 | 6.110 | 6.080 | 6.100 | 32,491 | -0.10(-1.61%) |
Aug 27, 2018 | 6.150 | 6.200 | 6.097 | 6.200 | 20,270 | -0.21(-3.28%) |
Aug 24, 2018 | 6.300 | 6.420 | 6.300 | 6.410 | 50,700 | +0.03(+0.47%) |
Aug 23, 2018 | 6.380 | 6.380 | 6.360 | 6.380 | 15,618 | -0.18(-2.74%) |
Aug 22, 2018 | 6.500 | 6.570 | 6.500 | 6.560 | 7,956 | +0.18(+2.90%) |
Aug 21, 2018 | 6.390 | 6.400 | 6.370 | 6.375 | 26,650 | +0.07(+1.03%) |
Aug 20, 2018 | 6.300 | 6.340 | 6.300 | 6.310 | 25,747 | +0.13(+2.10%) |
Aug 17, 2018 | 6.000 | 6.180 | 6.000 | 6.180 | 16,400 | +0.01(+0.24%) |
Aug 16, 2018 | 6.120 | 6.190 | 6.120 | 6.165 | 37,373 | +0.04(+0.74%) |
Aug 15, 2018 | 6.145 | 6.200 | 6.100 | 6.120 | 31,731 | -0.12(-1.92%) |
Aug 14, 2018 | 6.245 | 6.260 | 6.200 | 6.240 | 42,220 | -0.04(-0.64%) |
Aug 13, 2018 | 6.260 | 6.300 | 6.260 | 6.280 | 20,108 | -0.10(-1.57%) |
Aug 10, 2018 | 6.407 | 6.410 | 6.380 | 6.380 | 22,900 | -0.14(-2.15%) |
Aug 09, 2018 | 6.500 | 6.534 | 6.500 | 6.520 | 27,937 | +0.05(+0.77%) |
Aug 08, 2018 | 6.410 | 6.520 | 6.410 | 6.470 | 10,324 | -0.04(-0.69%) |
Aug 07, 2018 | 6.535 | 6.590 | 6.480 | 6.515 | 37,195 | +0.13(+2.04%) |
Aug 06, 2018 | 6.375 | 6.420 | 6.348 | 6.385 | 8,393 | -0.04(-0.70%) |
Aug 03, 2018 | 6.350 | 6.430 | 6.350 | 6.430 | 33,400 | -0.10(-1.53%) |
Aug 02, 2018 | 6.450 | 6.540 | 6.450 | 6.530 | 57,188 | +0.35(+5.66%) |
Aug 01, 2018 | 6.090 | 6.190 | 6.090 | 6.180 | 54,398 | +0.12(+1.98%) |
Jul 31, 2018 | 6.040 | 6.060 | 5.850 | 6.060 | 116,971 | +0.28(+4.84%) |
Jul 30, 2018 | 5.800 | 5.800 | 5.720 | 5.780 | 13,799 | -0.07(-1.20%) |
Jul 27, 2018 | 5.910 | 5.910 | 5.850 | 5.850 | 38,900 | +0.05(+0.86%) |
Jul 26, 2018 | 5.700 | 5.830 | 5.700 | 5.800 | 15,698 | +0.13(+2.26%) |
Jul 25, 2018 | 5.650 | 5.680 | 5.650 | 5.672 | 8,689 | -0.10(-1.70%) |
Jul 24, 2018 | 5.725 | 5.780 | 5.725 | 5.770 | 62,167 | +0.07(+1.23%) |
Jul 23, 2018 | 5.670 | 5.730 | 5.670 | 5.700 | 8,806 | -0.04(-0.71%) |
Jul 20, 2018 | 5.750 | 5.750 | 5.741 | 5.741 | 13,651 | -0.12(-2.03%) |
Jul 19, 2018 | 5.880 | 5.890 | 5.850 | 5.860 | 59,364 | -0.03(-0.51%) |
Jul 18, 2018 | 5.930 | 5.930 | 5.860 | 5.890 | 41,507 | -0.23(-3.68%) |
Jul 17, 2018 | 6.110 | 6.144 | 6.030 | 6.115 | 54,743 | +0.12(+1.92%) |
Jul 16, 2018 | 5.990 | 6.010 | 5.930 | 6.000 | 54,321 | -0.00(-0.08%) |
Jul 13, 2018 | 5.901 | 6.020 | 5.900 | 6.005 | 20,799 | +0.25(+4.34%) |
Jul 12, 2018 | 5.760 | 5.770 | 5.700 | 5.755 | 15,140 | +0.05(+0.96%) |
Jul 11, 2018 | 5.670 | 5.700 | 5.650 | 5.700 | 81,021 | +0.08(+1.33%) |
Jul 10, 2018 | 5.650 | 5.650 | 5.570 | 5.625 | 73,218 | +0.17(+3.21%) |
Jul 09, 2018 | 5.450 | 5.450 | 5.440 | 5.450 | 48,421 | +0.16(+2.93%) |
Jul 06, 2018 | 5.309 | 5.309 | 5.290 | 5.295 | 35,155 | -0.07(-1.30%) |
Jul 05, 2018 | 5.360 | 5.390 | 5.350 | 5.365 | 32,381 | -0.21(-3.85%) |
Jul 03, 2018 | 5.580 | 5.580 | 5.580 | 0 | +0.01(+0.18%) |