Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.549 | 5.653 | 5.549 | 5.612 | 218,073 | +0.07(+1.35%) |
Sep 27, 2018 | 5.578 | 5.578 | 5.520 | 5.538 | 122,952 | -0.03(-0.52%) |
Sep 26, 2018 | 5.578 | 5.601 | 5.461 | 5.566 | 272,924 | +0.00(+0.00%) |
Sep 25, 2018 | 5.463 | 5.572 | 5.463 | 5.566 | 238,695 | +0.12(+2.22%) |
Sep 24, 2018 | 5.354 | 5.474 | 5.296 | 5.446 | 198,934 | +0.06(+1.07%) |
Sep 21, 2018 | 5.572 | 5.572 | 5.319 | 5.388 | 667,785 | -0.16(-2.80%) |
Sep 20, 2018 | 5.503 | 5.624 | 5.503 | 5.543 | 371,852 | +0.04(+0.73%) |
Sep 19, 2018 | 5.549 | 5.549 | 5.457 | 5.503 | 287,045 | -0.04(-0.73%) |
Sep 18, 2018 | 5.572 | 5.580 | 5.497 | 5.543 | 452,419 | -0.06(-1.03%) |
Sep 17, 2018 | 5.727 | 5.727 | 5.555 | 5.601 | 359,774 | -0.13(-2.21%) |
Sep 14, 2018 | 5.699 | 5.791 | 5.699 | 5.727 | 273,896 | +0.05(+0.91%) |
Sep 13, 2018 | 5.710 | 5.716 | 5.624 | 5.676 | 364,790 | -0.07(-1.18%) |
Sep 12, 2018 | 5.789 | 5.789 | 5.709 | 5.743 | 132,284 | -0.05(-0.79%) |
Sep 11, 2018 | 5.755 | 5.818 | 5.748 | 5.789 | 112,520 | +0.05(+0.90%) |
Sep 10, 2018 | 5.789 | 5.823 | 5.698 | 5.738 | 303,698 | -0.05(-0.89%) |
Sep 07, 2018 | 5.766 | 5.812 | 5.766 | 5.789 | 152,561 | -0.02(-0.30%) |
Sep 06, 2018 | 5.766 | 5.806 | 5.738 | 5.806 | 181,861 | +0.03(+0.59%) |
Sep 05, 2018 | 5.726 | 5.778 | 5.709 | 5.772 | 257,610 | +0.05(+0.90%) |
Sep 04, 2018 | 5.709 | 5.738 | 5.709 | 5.721 | 247,161 | +0.05(+0.80%) |
Aug 31, 2018 | 5.675 | 5.675 | 5.675 | 0 | +0.03(+0.51%) | |
Aug 30, 2018 | 5.681 | 5.681 | 5.624 | 5.646 | 87,607 | -0.03(-0.60%) |
Aug 29, 2018 | 5.635 | 5.681 | 5.578 | 5.681 | 153,174 | +0.06(+0.98%) |
Aug 28, 2018 | 5.646 | 5.646 | 5.595 | 5.625 | 167,694 | -0.01(-0.17%) |
Aug 27, 2018 | 5.595 | 5.641 | 5.555 | 5.635 | 181,791 | +0.09(+1.65%) |
Aug 24, 2018 | 5.601 | 5.618 | 5.538 | 5.544 | 203,531 | -0.07(-1.32%) |
Aug 23, 2018 | 5.652 | 5.652 | 5.572 | 5.618 | 128,575 | -0.01(-0.10%) |
Aug 22, 2018 | 5.646 | 5.686 | 5.595 | 5.624 | 141,175 | -0.01(-0.10%) |
Aug 21, 2018 | 5.635 | 5.641 | 5.578 | 5.629 | 156,985 | +0.04(+0.71%) |
Aug 20, 2018 | 5.572 | 5.612 | 5.549 | 5.589 | 161,422 | +0.02(+0.31%) |
Aug 17, 2018 | 5.561 | 5.595 | 5.538 | 5.572 | 198,276 | +0.05(+0.93%) |
Aug 16, 2018 | 5.464 | 5.549 | 5.464 | 5.521 | 172,996 | +0.07(+1.26%) |
Aug 15, 2018 | 5.561 | 5.606 | 5.424 | 5.452 | 567,660 | -0.13(-2.25%) |
Aug 14, 2018 | 5.732 | 5.749 | 5.566 | 5.578 | 484,791 | -0.19(-3.36%) |
Aug 13, 2018 | 5.772 | 5.782 | 5.664 | 5.772 | 246,868 | -0.01(-0.20%) |
Aug 10, 2018 | 5.823 | 5.863 | 5.766 | 5.783 | 235,935 | -0.05(-0.86%) |
Aug 09, 2018 | 5.817 | 5.845 | 5.805 | 5.834 | 131,163 | +0.06(+1.08%) |
Aug 08, 2018 | 5.732 | 5.788 | 5.726 | 5.771 | 201,672 | +0.00(+0.00%) |
Aug 07, 2018 | 5.839 | 5.839 | 5.743 | 5.771 | 323,164 | -0.01(-0.10%) |
Aug 06, 2018 | 5.777 | 5.839 | 5.764 | 5.777 | 411,982 | +0.02(+0.30%) |
Aug 03, 2018 | 5.692 | 5.777 | 5.692 | 5.760 | 322,265 | +0.06(+0.99%) |
Aug 02, 2018 | 5.709 | 5.718 | 5.669 | 5.703 | 183,366 | -0.01(-0.20%) |
Aug 01, 2018 | 5.681 | 5.726 | 5.667 | 5.715 | 287,504 | +0.05(+0.90%) |
Jul 31, 2018 | 5.596 | 5.715 | 5.577 | 5.664 | 316,758 | +0.08(+1.42%) |
Jul 30, 2018 | 5.613 | 5.613 | 5.562 | 5.584 | 81,079 | -0.05(-0.81%) |
Jul 27, 2018 | 5.584 | 5.641 | 5.584 | 5.630 | 156,811 | +0.05(+0.81%) |
Jul 26, 2018 | 5.641 | 5.641 | 5.567 | 5.584 | 104,777 | -0.05(-0.81%) |
Jul 25, 2018 | 5.499 | 5.647 | 5.499 | 5.630 | 178,418 | +0.10(+1.85%) |
Jul 24, 2018 | 5.545 | 5.562 | 5.511 | 5.528 | 109,351 | +0.00(+0.00%) |
Jul 23, 2018 | 5.641 | 5.652 | 5.511 | 5.528 | 290,081 | -0.09(-1.61%) |
Jul 20, 2018 | 5.681 | 5.692 | 5.584 | 5.618 | 227,469 | -0.05(-0.90%) |
Jul 19, 2018 | 5.635 | 5.720 | 5.615 | 5.669 | 412,340 | +0.05(+0.81%) |
Jul 18, 2018 | 5.562 | 5.635 | 5.550 | 5.624 | 232,886 | +0.05(+0.81%) |
Jul 17, 2018 | 5.528 | 5.584 | 5.528 | 5.579 | 175,928 | +0.02(+0.31%) |
Jul 16, 2018 | 5.556 | 5.579 | 5.516 | 5.562 | 286,650 | +0.01(+0.20%) |
Jul 13, 2018 | 5.511 | 5.550 | 5.511 | 5.550 | 58,071 | +0.01(+0.10%) |
Jul 12, 2018 | 5.499 | 5.584 | 5.499 | 5.545 | 164,748 | +0.00(+0.02%) |
Jul 11, 2018 | 5.532 | 5.543 | 5.527 | 5.543 | 109,806 | +0.02(+0.31%) |
Jul 10, 2018 | 5.532 | 5.538 | 5.493 | 5.527 | 141,753 | +0.01(+0.20%) |
Jul 09, 2018 | 5.521 | 5.543 | 5.510 | 5.515 | 138,905 | -0.01(-0.10%) |
Jul 06, 2018 | 5.527 | 5.543 | 5.500 | 5.521 | 135,523 | +0.00(+0.00%) |
Jul 05, 2018 | 5.521 | 5.543 | 5.465 | 5.521 | 182,493 | +0.01(+0.10%) |
Jul 03, 2018 | 5.515 | 5.515 | 5.515 | 0 | +0.06(+1.14%) |