Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.620 | 5.940 | 5.450 | 5.910 | 786,700 | +0.30(+5.35%) |
Sep 27, 2018 | 5.600 | 5.655 | 5.433 | 5.610 | 318,594 | +0.05(+0.90%) |
Sep 26, 2018 | 5.460 | 5.560 | 5.310 | 5.560 | 252,634 | +0.07(+1.28%) |
Sep 25, 2018 | 5.500 | 5.530 | 5.430 | 5.490 | 360,588 | -0.01(-0.18%) |
Sep 24, 2018 | 5.520 | 5.520 | 5.350 | 5.500 | 421,132 | +0.10(+1.85%) |
Sep 21, 2018 | 5.500 | 5.600 | 5.380 | 5.400 | 468,400 | -0.12(-2.17%) |
Sep 20, 2018 | 5.650 | 5.650 | 5.450 | 5.520 | 350,095 | -0.10(-1.78%) |
Sep 19, 2018 | 5.500 | 5.650 | 5.400 | 5.620 | 504,983 | +0.23(+4.27%) |
Sep 18, 2018 | 5.320 | 5.420 | 5.250 | 5.390 | 442,574 | +0.09(+1.70%) |
Sep 17, 2018 | 5.340 | 5.380 | 5.200 | 5.300 | 765,604 | +0.15(+2.91%) |
Sep 14, 2018 | 5.290 | 5.400 | 4.990 | 5.150 | 1,107,800 | +0.55(+11.96%) |
Sep 13, 2018 | 4.570 | 4.670 | 4.510 | 4.600 | 297,028 | +0.07(+1.55%) |
Sep 12, 2018 | 4.400 | 4.580 | 4.400 | 4.530 | 178,928 | +0.13(+2.95%) |
Sep 11, 2018 | 4.560 | 4.570 | 4.400 | 4.400 | 211,258 | -0.16(-3.51%) |
Sep 10, 2018 | 4.510 | 4.725 | 4.490 | 4.560 | 200,395 | +0.08(+1.79%) |
Sep 07, 2018 | 4.420 | 4.510 | 4.365 | 4.480 | 239,800 | +0.11(+2.52%) |
Sep 06, 2018 | 4.260 | 4.370 | 4.260 | 4.370 | 310,209 | +0.09(+2.10%) |
Sep 05, 2018 | 4.250 | 4.310 | 4.250 | 4.280 | 26,311 | +0.04(+0.94%) |
Sep 04, 2018 | 4.310 | 4.360 | 4.210 | 4.240 | 101,422 | -0.11(-2.53%) |
Aug 31, 2018 | 4.350 | 4.350 | 4.350 | 0 | +0.10(+2.35%) | |
Aug 30, 2018 | 4.310 | 4.374 | 4.240 | 4.250 | 122,119 | -0.05(-1.16%) |
Aug 29, 2018 | 4.300 | 4.310 | 4.240 | 4.300 | 168,730 | +0.02(+0.47%) |
Aug 28, 2018 | 4.280 | 4.310 | 4.211 | 4.280 | 31,551 | -0.01(-0.23%) |
Aug 27, 2018 | 4.300 | 4.350 | 4.260 | 4.290 | 74,343 | +0.05(+1.18%) |
Aug 24, 2018 | 4.180 | 4.280 | 4.180 | 4.240 | 84,000 | +0.05(+1.19%) |
Aug 23, 2018 | 4.200 | 4.240 | 4.190 | 4.190 | 159,909 | +0.00(+0.00%) |
Aug 22, 2018 | 4.170 | 4.250 | 4.160 | 4.190 | 288,648 | +0.01(+0.24%) |
Aug 21, 2018 | 4.210 | 4.220 | 4.160 | 4.180 | 49,092 | +0.01(+0.24%) |
Aug 20, 2018 | 4.120 | 4.210 | 4.096 | 4.170 | 85,606 | +0.04(+0.97%) |
Aug 17, 2018 | 4.070 | 4.170 | 4.070 | 4.130 | 97,800 | +0.01(+0.24%) |
Aug 16, 2018 | 4.070 | 4.120 | 4.070 | 4.120 | 30,282 | +0.04(+0.98%) |
Aug 15, 2018 | 4.110 | 4.150 | 4.040 | 4.080 | 52,974 | -0.03(-0.73%) |
Aug 14, 2018 | 4.170 | 4.190 | 4.020 | 4.110 | 272,736 | -0.06(-1.44%) |
Aug 13, 2018 | 4.150 | 4.200 | 4.040 | 4.170 | 91,458 | +0.04(+0.97%) |
Aug 10, 2018 | 4.050 | 4.150 | 4.005 | 4.130 | 46,700 | +0.06(+1.47%) |
Aug 09, 2018 | 4.150 | 4.150 | 4.050 | 4.070 | 40,844 | -0.04(-0.97%) |
Aug 08, 2018 | 4.110 | 4.170 | 4.090 | 4.110 | 41,404 | -0.03(-0.72%) |
Aug 07, 2018 | 4.070 | 4.150 | 4.070 | 4.140 | 57,408 | +0.05(+1.22%) |
Aug 06, 2018 | 4.080 | 4.120 | 4.010 | 4.090 | 54,674 | -0.02(-0.49%) |
Aug 03, 2018 | 4.120 | 4.130 | 4.020 | 4.110 | 63,700 | +0.00(+0.00%) |
Aug 02, 2018 | 4.069 | 4.125 | 4.040 | 4.110 | 39,562 | +0.09(+2.24%) |
Aug 01, 2018 | 3.960 | 4.040 | 3.950 | 4.020 | 34,659 | +0.03(+0.75%) |
Jul 31, 2018 | 3.970 | 4.030 | 3.970 | 3.990 | 49,622 | +0.05(+1.27%) |
Jul 30, 2018 | 3.960 | 3.990 | 3.930 | 3.940 | 56,467 | +0.01(+0.25%) |
Jul 27, 2018 | 4.020 | 4.050 | 3.930 | 3.930 | 102,600 | -0.06(-1.50%) |
Jul 26, 2018 | 4.010 | 4.050 | 3.988 | 3.990 | 36,902 | -0.02(-0.50%) |
Jul 25, 2018 | 4.050 | 4.060 | 3.980 | 4.010 | 74,811 | -0.05(-1.23%) |
Jul 24, 2018 | 4.250 | 4.300 | 4.060 | 4.060 | 72,117 | -0.20(-4.69%) |
Jul 23, 2018 | 4.180 | 4.350 | 4.180 | 4.260 | 116,914 | +0.03(+0.71%) |
Jul 20, 2018 | 4.200 | 4.260 | 4.190 | 4.230 | 77,897 | +0.01(+0.24%) |
Jul 19, 2018 | 4.190 | 4.240 | 4.160 | 4.220 | 47,770 | +0.03(+0.72%) |
Jul 18, 2018 | 4.170 | 4.240 | 4.100 | 4.190 | 64,846 | +0.01(+0.24%) |
Jul 17, 2018 | 4.040 | 4.205 | 4.040 | 4.180 | 71,094 | +0.11(+2.70%) |
Jul 16, 2018 | 4.250 | 4.270 | 4.040 | 4.070 | 109,266 | -0.18(-4.24%) |
Jul 13, 2018 | 4.140 | 4.250 | 4.138 | 4.250 | 106,493 | +0.14(+3.41%) |
Jul 12, 2018 | 4.080 | 4.150 | 4.040 | 4.110 | 84,339 | +0.03(+0.74%) |
Jul 11, 2018 | 4.055 | 4.090 | 4.050 | 4.080 | 68,804 | +0.03(+0.74%) |
Jul 10, 2018 | 4.010 | 4.090 | 4.010 | 4.050 | 677,342 | +0.02(+0.50%) |
Jul 09, 2018 | 4.000 | 4.050 | 3.980 | 4.030 | 254,241 | +0.03(+0.75%) |
Jul 06, 2018 | 3.990 | 4.070 | 3.960 | 4.000 | 47,905 | -0.01(-0.25%) |
Jul 05, 2018 | 4.000 | 4.090 | 3.990 | 4.010 | 146,568 | +0.00(+0.00%) |
Jul 03, 2018 | 4.010 | 4.010 | 4.010 | 0 | +0.03(+0.75%) |