Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.600 | 6.950 | 6.500 | 6.500 | 37,400 | -0.34(-4.97%) |
Sep 27, 2018 | 6.750 | 6.850 | 6.480 | 6.840 | 269,881 | +0.19(+2.86%) |
Sep 26, 2018 | 6.000 | 7.330 | 5.950 | 6.650 | 1,029,644 | +1.15(+20.91%) |
Sep 25, 2018 | 5.860 | 5.860 | 5.500 | 5.500 | 9,436 | -0.40(-6.78%) |
Sep 24, 2018 | 5.460 | 6.000 | 5.460 | 5.900 | 25,933 | +0.50(+9.26%) |
Sep 21, 2018 | 5.930 | 6.020 | 5.400 | 5.400 | 30,800 | -0.57(-9.55%) |
Sep 20, 2018 | 6.050 | 6.110 | 5.960 | 5.970 | 17,708 | -0.09(-1.49%) |
Sep 19, 2018 | 5.980 | 6.100 | 5.980 | 6.060 | 52,875 | +0.13(+2.19%) |
Sep 18, 2018 | 6.000 | 6.050 | 5.909 | 5.930 | 86,062 | -0.07(-1.17%) |
Sep 17, 2018 | 5.900 | 6.240 | 5.900 | 6.000 | 60,796 | +0.10(+1.69%) |
Sep 14, 2018 | 5.940 | 5.950 | 5.900 | 5.900 | 24,900 | +0.00(+0.00%) |
Sep 13, 2018 | 5.440 | 5.950 | 5.440 | 5.900 | 23,405 | +0.45(+8.26%) |
Sep 12, 2018 | 4.800 | 5.450 | 4.720 | 5.450 | 87,168 | +0.65(+13.54%) |
Sep 11, 2018 | 4.840 | 4.950 | 4.690 | 4.800 | 45,488 | -0.08(-1.64%) |
Sep 10, 2018 | 4.970 | 4.980 | 4.880 | 4.880 | 18,318 | -0.07(-1.41%) |
Sep 07, 2018 | 4.980 | 5.000 | 4.950 | 4.950 | 21,800 | -0.05(-1.00%) |
Sep 06, 2018 | 5.000 | 5.000 | 4.990 | 5.000 | 5,980 | +0.01(+0.20%) |
Sep 05, 2018 | 4.950 | 5.000 | 4.943 | 4.990 | 11,055 | +0.14(+2.88%) |
Sep 04, 2018 | 4.762 | 5.000 | 4.762 | 4.850 | 8,862 | +0.19(+4.08%) |
Aug 31, 2018 | 4.660 | 4.660 | 4.660 | 0 | -0.09(-1.89%) | |
Aug 30, 2018 | 4.800 | 4.800 | 4.750 | 4.750 | 6,570 | -0.05(-1.04%) |
Aug 29, 2018 | 4.884 | 4.900 | 4.765 | 4.800 | 17,724 | -0.07(-1.44%) |
Aug 28, 2018 | 4.910 | 4.920 | 4.840 | 4.870 | 32,117 | -0.05(-1.02%) |
Aug 27, 2018 | 5.080 | 5.080 | 4.910 | 4.920 | 13,623 | -0.18(-3.53%) |
Aug 24, 2018 | 5.160 | 5.280 | 5.100 | 5.100 | 7,600 | -0.09(-1.73%) |
Aug 23, 2018 | 5.220 | 5.260 | 5.180 | 5.190 | 10,646 | -0.03(-0.57%) |
Aug 22, 2018 | 5.300 | 5.370 | 5.220 | 5.220 | 33,535 | -0.05(-0.95%) |
Aug 21, 2018 | 5.350 | 5.460 | 5.270 | 5.270 | 3,072 | +0.01(+0.29%) |
Aug 20, 2018 | 5.260 | 5.269 | 5.255 | 5.255 | 1,382 | +0.04(+0.86%) |
Aug 17, 2018 | 5.210 | 5.210 | 5.210 | 5.210 | 200 | -0.02(-0.38%) |
Aug 16, 2018 | 5.100 | 5.250 | 5.100 | 5.230 | 2,796 | +0.03(+0.58%) |
Aug 15, 2018 | 5.201 | 5.230 | 5.200 | 5.200 | 2,439 | +0.06(+1.17%) |
Aug 14, 2018 | 5.160 | 5.160 | 5.130 | 5.140 | 5,137 | -0.02(-0.37%) |
Aug 13, 2018 | 5.050 | 5.159 | 5.050 | 5.159 | 3,070 | +0.08(+1.56%) |
Aug 10, 2018 | 5.150 | 5.150 | 5.080 | 5.080 | 5,000 | -0.02(-0.39%) |
Aug 09, 2018 | 5.140 | 5.150 | 5.100 | 5.100 | 3,726 | +0.00(+0.00%) |
Aug 08, 2018 | 5.060 | 5.147 | 5.060 | 5.100 | 3,779 | -0.08(-1.50%) |
Aug 07, 2018 | 5.206 | 5.236 | 5.113 | 5.178 | 10,074 | -0.07(-1.38%) |
Aug 06, 2018 | 5.210 | 5.270 | 5.210 | 5.250 | 4,232 | -0.02(-0.38%) |
Aug 03, 2018 | 5.300 | 5.300 | 5.270 | 5.270 | 300 | -0.03(-0.57%) |
Aug 02, 2018 | 5.410 | 5.410 | 5.300 | 5.300 | 3,162 | -0.04(-0.75%) |
Aug 01, 2018 | 5.330 | 5.340 | 5.330 | 5.340 | 222 | +0.09(+1.71%) |
Jul 31, 2018 | 5.270 | 5.300 | 5.100 | 5.250 | 7,160 | -0.02(-0.38%) |
Jul 30, 2018 | 5.270 | 5.270 | 5.270 | 5.270 | 931 | +0.02(+0.38%) |
Jul 27, 2018 | 5.370 | 5.370 | 5.250 | 5.250 | 3,000 | -0.11(-2.13%) |
Jul 26, 2018 | 5.450 | 5.450 | 5.360 | 5.364 | 2,264 | -0.04(-0.67%) |
Jul 25, 2018 | 5.360 | 5.400 | 5.360 | 5.400 | 3,604 | +0.04(+0.75%) |
Jul 24, 2018 | 5.490 | 5.490 | 5.380 | 5.360 | 6,403 | -0.07(-1.29%) |
Jul 23, 2018 | 5.490 | 5.497 | 5.350 | 5.430 | 7,238 | -0.07(-1.27%) |
Jul 20, 2018 | 5.480 | 5.525 | 5.480 | 5.500 | 4,712 | +0.10(+1.85%) |
Jul 19, 2018 | 5.490 | 5.490 | 5.400 | 5.400 | 2,097 | -0.10(-1.82%) |
Jul 18, 2018 | 5.478 | 5.500 | 5.471 | 5.500 | 2,744 | +0.00(+0.00%) |
Jul 17, 2018 | 5.490 | 5.500 | 5.490 | 5.500 | 2,551 | +0.08(+1.48%) |
Jul 16, 2018 | 5.434 | 5.434 | 5.420 | 5.420 | 809 | -0.05(-0.91%) |
Jul 13, 2018 | 5.400 | 5.482 | 5.400 | 5.470 | 5,973 | +0.03(+0.55%) |
Jul 12, 2018 | 5.419 | 5.440 | 5.410 | 5.440 | 861 | +0.04(+0.74%) |
Jul 11, 2018 | 5.430 | 5.450 | 5.400 | 5.400 | 737 | -0.03(-0.55%) |
Jul 10, 2018 | 5.477 | 5.520 | 5.430 | 5.430 | 2,888 | +0.01(+0.18%) |
Jul 09, 2018 | 5.400 | 5.470 | 5.400 | 5.420 | 9,883 | -0.05(-0.91%) |
Jul 06, 2018 | 5.438 | 5.470 | 5.422 | 5.470 | 948 | +0.10(+1.93%) |
Jul 05, 2018 | 5.450 | 5.450 | 5.367 | 5.367 | 2,670 | -0.07(-1.35%) |
Jul 03, 2018 | 5.440 | 5.440 | 5.440 | 0 | +0.04(+0.74%) |