Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.132 | 5.142 | 5.063 | 5.093 | 567,071 | +0.00(+0.00%) |
Sep 27, 2018 | 5.102 | 5.161 | 5.068 | 5.093 | 1,132,205 | -0.07(-1.33%) |
Sep 26, 2018 | 5.083 | 5.215 | 5.083 | 5.161 | 1,657,577 | -0.09(-1.68%) |
Sep 25, 2018 | 5.142 | 5.259 | 5.132 | 5.249 | 885,386 | +0.05(+0.94%) |
Sep 24, 2018 | 5.132 | 5.220 | 5.132 | 5.200 | 850,637 | -0.01(-0.19%) |
Sep 21, 2018 | 5.229 | 5.239 | 5.190 | 5.210 | 3,603,152 | +0.00(+0.00%) |
Sep 20, 2018 | 5.229 | 5.239 | 5.190 | 5.210 | 1,224,591 | +0.01(+0.19%) |
Sep 19, 2018 | 5.210 | 5.229 | 5.161 | 5.200 | 1,019,063 | +0.00(+0.00%) |
Sep 18, 2018 | 5.122 | 5.225 | 5.122 | 5.200 | 871,366 | +0.06(+1.14%) |
Sep 17, 2018 | 5.200 | 5.200 | 5.122 | 5.142 | 694,625 | -0.07(-1.31%) |
Sep 14, 2018 | 5.298 | 5.308 | 5.210 | 5.210 | 692,803 | -0.08(-1.48%) |
Sep 13, 2018 | 5.269 | 5.327 | 5.259 | 5.288 | 1,886,599 | +0.05(+0.93%) |
Sep 12, 2018 | 5.278 | 5.278 | 5.229 | 5.239 | 1,735,804 | +0.02(+0.37%) |
Sep 11, 2018 | 5.220 | 5.249 | 5.171 | 5.220 | 858,345 | +0.00(+0.00%) |
Sep 10, 2018 | 5.239 | 5.317 | 5.200 | 5.220 | 1,266,088 | +0.04(+0.75%) |
Sep 07, 2018 | 5.239 | 5.273 | 5.171 | 5.181 | 926,466 | -0.04(-0.75%) |
Sep 06, 2018 | 5.200 | 5.239 | 5.181 | 5.220 | 915,421 | +0.03(+0.57%) |
Sep 05, 2018 | 5.200 | 5.239 | 5.161 | 5.190 | 779,176 | +0.07(+1.34%) |
Sep 04, 2018 | 5.200 | 5.200 | 5.054 | 5.122 | 672,361 | +0.09(+1.75%) |
Aug 31, 2018 | 5.034 | 5.034 | 5.034 | 0 | +0.03(+0.59%) | |
Aug 30, 2018 | 5.093 | 5.093 | 4.995 | 5.005 | 484,969 | -0.04(-0.78%) |
Aug 29, 2018 | 5.034 | 5.054 | 5.019 | 5.044 | 204,585 | -0.01(-0.19%) |
Aug 28, 2018 | 5.054 | 5.063 | 5.005 | 5.054 | 374,190 | +0.01(+0.19%) |
Aug 27, 2018 | 5.093 | 5.102 | 5.034 | 5.044 | 564,789 | -0.03(-0.58%) |
Aug 24, 2018 | 4.975 | 5.102 | 4.936 | 5.073 | 1,360,440 | +0.14(+2.77%) |
Aug 23, 2018 | 4.966 | 5.005 | 4.897 | 4.936 | 791,925 | -0.05(-0.98%) |
Aug 22, 2018 | 4.985 | 5.014 | 4.946 | 4.985 | 1,064,140 | +0.01(+0.20%) |
Aug 21, 2018 | 5.014 | 5.014 | 4.975 | 4.975 | 1,019,796 | +0.02(+0.39%) |
Aug 20, 2018 | 4.956 | 5.024 | 4.936 | 4.956 | 602,416 | +0.06(+1.20%) |
Aug 17, 2018 | 4.839 | 4.917 | 4.839 | 4.897 | 1,077,262 | +0.02(+0.40%) |
Aug 16, 2018 | 4.926 | 4.961 | 4.839 | 4.878 | 1,351,177 | -0.08(-1.58%) |
Aug 15, 2018 | 4.936 | 4.995 | 4.936 | 4.956 | 912,291 | -0.06(-1.17%) |
Aug 14, 2018 | 5.005 | 5.014 | 4.975 | 5.014 | 891,906 | +0.01(+0.20%) |
Aug 13, 2018 | 4.966 | 5.024 | 4.966 | 5.005 | 1,061,697 | +0.05(+0.99%) |
Aug 10, 2018 | 4.946 | 4.966 | 4.907 | 4.956 | 1,032,555 | -0.03(-0.59%) |
Aug 09, 2018 | 4.985 | 5.014 | 4.975 | 4.985 | 516,247 | +0.02(+0.39%) |
Aug 08, 2018 | 4.995 | 5.112 | 4.966 | 4.966 | 919,383 | -0.02(-0.39%) |
Aug 07, 2018 | 5.024 | 5.034 | 4.975 | 4.985 | 611,956 | +0.00(+0.00%) |
Aug 06, 2018 | 4.956 | 5.024 | 4.956 | 4.985 | 639,586 | +0.01(+0.20%) |
Aug 03, 2018 | 4.966 | 5.014 | 4.966 | 4.975 | 925,341 | +0.02(+0.39%) |
Aug 02, 2018 | 4.956 | 4.966 | 4.917 | 4.956 | 906,472 | +0.01(+0.20%) |
Aug 01, 2018 | 4.975 | 4.995 | 4.922 | 4.946 | 693,964 | +0.00(+0.00%) |
Jul 31, 2018 | 4.985 | 4.985 | 4.868 | 4.946 | 1,474,986 | +0.00(+0.00%) |
Jul 30, 2018 | 4.975 | 4.975 | 4.917 | 4.946 | 657,195 | -0.03(-0.59%) |
Jul 27, 2018 | 5.034 | 5.034 | 4.931 | 4.975 | 697,919 | -0.05(-0.97%) |
Jul 26, 2018 | 5.005 | 5.063 | 4.995 | 5.024 | 1,405,855 | -0.02(-0.39%) |
Jul 25, 2018 | 4.975 | 5.044 | 4.975 | 5.044 | 670,937 | +0.08(+1.57%) |
Jul 24, 2018 | 4.956 | 4.995 | 4.799 | 4.966 | 2,596,864 | +0.03(+0.59%) |
Jul 23, 2018 | 4.956 | 4.966 | 4.809 | 4.936 | 1,376,131 | -0.18(-3.44%) |
Jul 20, 2018 | 5.083 | 5.156 | 5.083 | 5.112 | 794,115 | +0.08(+1.55%) |
Jul 19, 2018 | 4.975 | 5.058 | 4.936 | 5.034 | 1,387,107 | +0.02(+0.39%) |
Jul 18, 2018 | 4.995 | 5.044 | 4.985 | 5.014 | 861,955 | -0.01(-0.19%) |
Jul 17, 2018 | 4.956 | 5.044 | 4.956 | 5.024 | 1,057,055 | +0.08(+1.58%) |
Jul 16, 2018 | 5.063 | 5.063 | 4.917 | 4.946 | 899,141 | +0.00(+0.00%) |
Jul 13, 2018 | 4.936 | 4.966 | 4.926 | 4.946 | 572,735 | +0.00(+0.00%) |
Jul 12, 2018 | 4.985 | 5.014 | 4.936 | 4.946 | 1,103,818 | +0.03(+0.60%) |
Jul 11, 2018 | 4.897 | 5.029 | 4.878 | 4.917 | 1,110,430 | -0.02(-0.40%) |
Jul 10, 2018 | 4.799 | 4.946 | 4.799 | 4.936 | 1,345,144 | +0.20(+4.12%) |
Jul 09, 2018 | 4.809 | 4.839 | 4.731 | 4.741 | 1,081,420 | -0.06(-1.22%) |
Jul 06, 2018 | 4.741 | 4.799 | 4.741 | 4.799 | 746,498 | +0.04(+0.82%) |
Jul 05, 2018 | 4.702 | 4.809 | 4.643 | 4.760 | 718,581 | +0.12(+2.53%) |
Jul 03, 2018 | 4.643 | 4.643 | 4.643 | 0 | -0.01(-0.21%) |