Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.050 | 6.100 | 5.695 | 5.870 | 23,600 | -0.16(-2.65%) |
Sep 27, 2018 | 5.750 | 6.093 | 5.730 | 6.030 | 122,725 | +0.41(+7.30%) |
Sep 26, 2018 | 5.430 | 5.660 | 5.430 | 5.620 | 78,922 | +0.20(+3.69%) |
Sep 25, 2018 | 5.065 | 5.450 | 5.065 | 5.420 | 40,960 | +0.17(+3.24%) |
Sep 24, 2018 | 5.120 | 5.300 | 5.030 | 5.250 | 20,256 | +0.15(+2.94%) |
Sep 21, 2018 | 5.160 | 5.200 | 5.040 | 5.100 | 22,300 | -0.06(-1.16%) |
Sep 20, 2018 | 5.240 | 5.240 | 5.070 | 5.160 | 19,659 | -0.02(-0.39%) |
Sep 19, 2018 | 5.110 | 5.240 | 5.110 | 5.180 | 19,688 | +0.07(+1.37%) |
Sep 18, 2018 | 5.230 | 5.260 | 5.070 | 5.110 | 21,499 | -0.07(-1.35%) |
Sep 17, 2018 | 5.140 | 5.250 | 5.070 | 5.180 | 21,826 | +0.04(+0.78%) |
Sep 14, 2018 | 5.080 | 5.200 | 5.030 | 5.140 | 11,400 | +0.00(+0.00%) |
Sep 13, 2018 | 5.050 | 5.245 | 5.000 | 5.140 | 7,382 | +0.12(+2.39%) |
Sep 12, 2018 | 4.950 | 5.260 | 4.950 | 5.020 | 8,041 | +0.02(+0.40%) |
Sep 11, 2018 | 5.045 | 5.045 | 4.970 | 5.000 | 4,596 | -0.10(-1.96%) |
Sep 10, 2018 | 5.170 | 5.170 | 5.000 | 5.100 | 8,767 | -0.01(-0.20%) |
Sep 07, 2018 | 5.000 | 5.310 | 5.000 | 5.110 | 12,600 | +0.05(+0.99%) |
Sep 06, 2018 | 5.420 | 5.450 | 5.030 | 5.060 | 11,245 | -0.01(-0.20%) |
Sep 05, 2018 | 5.100 | 5.140 | 4.954 | 5.070 | 6,247 | -0.03(-0.59%) |
Sep 04, 2018 | 5.150 | 5.150 | 4.900 | 5.100 | 13,739 | -0.02(-0.39%) |
Aug 31, 2018 | 5.120 | 5.120 | 5.120 | 0 | +0.10(+1.99%) | |
Aug 30, 2018 | 5.090 | 5.344 | 5.000 | 5.020 | 27,819 | -0.10(-1.95%) |
Aug 29, 2018 | 5.120 | 5.290 | 4.961 | 5.120 | 21,997 | -0.02(-0.39%) |
Aug 28, 2018 | 5.130 | 5.325 | 5.120 | 5.140 | 27,845 | -0.05(-0.96%) |
Aug 27, 2018 | 5.350 | 5.480 | 5.190 | 5.190 | 12,985 | -0.10(-1.89%) |
Aug 24, 2018 | 5.330 | 5.350 | 5.190 | 5.290 | 12,400 | +0.04(+0.76%) |
Aug 23, 2018 | 5.250 | 5.280 | 5.140 | 5.250 | 29,882 | -0.02(-0.38%) |
Aug 22, 2018 | 5.210 | 5.400 | 5.190 | 5.270 | 28,455 | +0.04(+0.76%) |
Aug 21, 2018 | 4.910 | 5.300 | 4.910 | 5.230 | 43,967 | +0.29(+5.87%) |
Aug 20, 2018 | 5.400 | 5.480 | 4.900 | 4.940 | 74,647 | -0.43(-8.01%) |
Aug 17, 2018 | 5.100 | 5.640 | 5.100 | 5.370 | 124,900 | +0.23(+4.47%) |
Aug 16, 2018 | 4.610 | 5.180 | 4.610 | 5.140 | 100,880 | +0.46(+9.83%) |
Aug 15, 2018 | 4.230 | 5.250 | 4.098 | 4.680 | 242,028 | +0.46(+10.77%) |
Aug 14, 2018 | 4.370 | 4.560 | 4.150 | 4.225 | 68,650 | -0.33(-7.14%) |
Aug 13, 2018 | 4.640 | 4.680 | 4.415 | 4.550 | 26,914 | -0.04(-0.87%) |
Aug 10, 2018 | 4.520 | 4.640 | 4.325 | 4.590 | 52,700 | +0.01(+0.22%) |
Aug 09, 2018 | 4.720 | 4.790 | 4.520 | 4.580 | 38,943 | -0.13(-2.76%) |
Aug 08, 2018 | 4.930 | 4.930 | 4.660 | 4.710 | 63,684 | -0.08(-1.67%) |
Aug 07, 2018 | 4.880 | 4.950 | 4.700 | 4.790 | 26,879 | +0.01(+0.21%) |
Aug 06, 2018 | 4.810 | 4.910 | 4.700 | 4.780 | 23,593 | -0.01(-0.21%) |
Aug 03, 2018 | 4.820 | 4.940 | 4.770 | 4.790 | 19,500 | -0.01(-0.21%) |
Aug 02, 2018 | 4.900 | 4.900 | 4.760 | 4.800 | 26,727 | -0.05(-1.03%) |
Aug 01, 2018 | 4.650 | 4.900 | 4.610 | 4.850 | 40,228 | +0.19(+4.08%) |
Jul 31, 2018 | 4.630 | 4.720 | 4.530 | 4.660 | 23,539 | +0.02(+0.43%) |
Jul 30, 2018 | 4.580 | 4.750 | 4.480 | 4.640 | 26,083 | +0.07(+1.53%) |
Jul 27, 2018 | 4.670 | 4.700 | 4.510 | 4.570 | 61,600 | -0.12(-2.56%) |
Jul 26, 2018 | 4.730 | 4.859 | 4.620 | 4.690 | 35,704 | -0.03(-0.64%) |
Jul 25, 2018 | 4.620 | 4.809 | 4.600 | 4.720 | 39,987 | +0.08(+1.72%) |
Jul 24, 2018 | 4.710 | 4.838 | 4.530 | 4.640 | 42,506 | -0.06(-1.28%) |
Jul 23, 2018 | 4.740 | 4.950 | 4.660 | 4.700 | 35,695 | -0.10(-2.08%) |
Jul 20, 2018 | 4.670 | 4.890 | 4.570 | 4.800 | 78,057 | +0.13(+2.78%) |
Jul 19, 2018 | 4.980 | 4.600 | 4.670 | 68,494 | -0.31(-6.22%) | |
Jul 18, 2018 | 4.880 | 5.000 | 4.700 | 4.980 | 58,211 | +0.10(+2.05%) |
Jul 17, 2018 | 5.070 | 5.115 | 4.820 | 4.880 | 118,607 | -0.21(-4.13%) |
Jul 16, 2018 | 5.500 | 5.500 | 5.020 | 5.090 | 63,913 | -0.40(-7.29%) |
Jul 13, 2018 | 5.535 | 5.170 | 5.490 | 68,037 | +0.25(+4.77%) | |
Jul 12, 2018 | 5.310 | 5.450 | 5.080 | 5.240 | 143,742 | -0.11(-2.06%) |
Jul 11, 2018 | 5.540 | 5.550 | 5.325 | 5.350 | 144,409 | -0.23(-4.12%) |
Jul 10, 2018 | 5.610 | 5.780 | 5.521 | 5.580 | 40,873 | -0.04(-0.71%) |
Jul 09, 2018 | 5.730 | 5.730 | 5.580 | 5.620 | 22,009 | -0.12(-2.09%) |
Jul 06, 2018 | 5.920 | 5.930 | 5.690 | 5.740 | 29,753 | -0.18(-3.04%) |
Jul 05, 2018 | 5.880 | 5.970 | 5.730 | 5.920 | 45,735 | +0.04(+0.68%) |
Jul 03, 2018 | 5.880 | 5.880 | 5.880 | 0 | +0.08(+1.38%) |