Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.347 | 5.850 | 5.347 | 5.850 | 19,798 | +0.66(+12.70%) |
Oct 30, 2018 | 5.273 | 5.356 | 5.134 | 5.191 | 11,097 | +0.03(+0.60%) |
Oct 29, 2018 | 5.076 | 5.233 | 5.076 | 5.160 | 7,360 | +0.08(+1.66%) |
Oct 26, 2018 | 5.043 | 5.331 | 5.010 | 5.076 | 9,345 | +0.05(+0.98%) |
Oct 25, 2018 | 5.232 | 5.269 | 5.026 | 5.026 | 11,026 | -0.09(-1.76%) |
Oct 24, 2018 | 5.150 | 5.191 | 5.053 | 5.116 | 12,066 | -0.08(-1.63%) |
Oct 23, 2018 | 5.177 | 5.201 | 5.177 | 5.201 | 797 | +0.09(+1.81%) |
Oct 22, 2018 | 5.232 | 5.345 | 5.051 | 5.109 | 11,613 | -0.08(-1.59%) |
Oct 19, 2018 | 5.216 | 5.356 | 5.191 | 5.191 | 2,791 | +0.04(+0.80%) |
Oct 18, 2018 | 5.578 | 5.578 | 5.150 | 5.150 | 21,952 | -0.44(-7.95%) |
Oct 17, 2018 | 5.465 | 5.595 | 5.465 | 5.595 | 7,573 | +0.24(+4.46%) |
Oct 16, 2018 | 5.595 | 5.611 | 5.026 | 5.356 | 42,417 | -0.26(-4.67%) |
Oct 15, 2018 | 5.586 | 5.686 | 5.521 | 5.618 | 5,272 | +0.06(+1.02%) |
Oct 12, 2018 | 5.718 | 5.792 | 5.537 | 5.562 | 5,340 | -0.06(-1.03%) |
Oct 11, 2018 | 5.614 | 5.850 | 5.540 | 5.619 | 23,109 | -0.31(-5.28%) |
Oct 10, 2018 | 5.768 | 5.974 | 5.539 | 5.932 | 35,613 | +0.21(+3.75%) |
Oct 09, 2018 | 5.521 | 5.718 | 5.345 | 5.718 | 15,008 | +0.24(+4.36%) |
Oct 08, 2018 | 5.743 | 5.759 | 5.479 | 5.479 | 20,946 | -0.24(-4.18%) |
Oct 05, 2018 | 5.759 | 5.759 | 5.718 | 5.718 | 8,010 | -0.03(-0.57%) |
Oct 04, 2018 | 5.759 | 5.768 | 5.710 | 5.751 | 10,524 | +0.02(+0.29%) |
Oct 03, 2018 | 5.768 | 5.776 | 5.702 | 5.735 | 57,177 | -0.07(-1.14%) |
Oct 02, 2018 | 5.809 | 5.926 | 5.776 | 5.801 | 8,143 | +0.00(+0.00%) |
Oct 01, 2018 | 5.708 | 5.899 | 5.708 | 5.801 | 9,459 | -0.13(-2.22%) |
Sep 28, 2018 | 5.768 | 5.932 | 5.685 | 5.932 | 2,670 | +0.17(+3.00%) |
Sep 27, 2018 | 5.644 | 5.759 | 5.644 | 5.759 | 13,325 | +0.23(+4.17%) |
Sep 26, 2018 | 5.839 | 5.839 | 5.512 | 5.529 | 48,643 | -0.36(-6.15%) |
Sep 25, 2018 | 5.995 | 5.995 | 5.854 | 5.891 | 13,056 | -0.07(-1.11%) |
Sep 24, 2018 | 5.998 | 6.040 | 5.710 | 5.957 | 21,234 | -0.19(-3.15%) |
Sep 21, 2018 | 6.180 | 6.180 | 6.097 | 6.151 | 20,268 | -0.15(-2.37%) |
Sep 20, 2018 | 6.271 | 6.300 | 6.188 | 6.300 | 2,132 | +0.02(+0.24%) |
Sep 19, 2018 | 6.344 | 6.386 | 6.274 | 6.285 | 10,632 | -0.02(-0.29%) |
Sep 18, 2018 | 6.213 | 6.311 | 6.198 | 6.303 | 11,340 | +0.21(+3.38%) |
Sep 17, 2018 | 6.180 | 6.180 | 6.097 | 6.097 | 10,608 | -0.10(-1.60%) |
Sep 14, 2018 | 6.237 | 6.270 | 6.048 | 6.196 | 8,252 | +0.03(+0.42%) |
Sep 13, 2018 | 6.180 | 6.336 | 6.018 | 6.170 | 14,901 | -0.05(-0.82%) |
Sep 12, 2018 | 6.073 | 6.311 | 6.073 | 6.221 | 25,835 | +0.12(+1.89%) |
Sep 11, 2018 | 5.998 | 6.138 | 5.998 | 6.106 | 19,302 | +0.01(+0.14%) |
Sep 10, 2018 | 6.237 | 6.323 | 6.056 | 6.097 | 28,325 | -0.20(-3.14%) |
Sep 07, 2018 | 6.419 | 6.419 | 6.295 | 6.295 | 2,063 | -0.10(-1.55%) |
Sep 06, 2018 | 6.303 | 6.419 | 6.249 | 6.394 | 18,206 | +0.13(+2.11%) |
Sep 05, 2018 | 6.468 | 6.534 | 6.180 | 6.262 | 19,126 | -0.21(-3.18%) |
Sep 04, 2018 | 6.410 | 6.481 | 6.229 | 6.468 | 12,754 | +0.21(+3.29%) |
Aug 31, 2018 | 6.262 | 6.262 | 6.262 | 0 | -0.16(-2.48%) | |
Aug 30, 2018 | 6.563 | 6.563 | 6.413 | 6.421 | 5,383 | -0.14(-2.10%) |
Aug 29, 2018 | 6.567 | 6.574 | 6.493 | 6.559 | 10,135 | -0.03(-0.50%) |
Aug 28, 2018 | 6.592 | 6.592 | 6.541 | 6.592 | 5,472 | +0.04(+0.63%) |
Aug 27, 2018 | 6.715 | 6.756 | 6.460 | 6.550 | 9,296 | -0.21(-3.05%) |
Aug 24, 2018 | 6.798 | 6.798 | 6.443 | 6.756 | 24,151 | -0.04(-0.61%) |
Aug 23, 2018 | 6.452 | 6.798 | 6.435 | 6.798 | 15,478 | +0.37(+5.82%) |
Aug 22, 2018 | 6.592 | 6.592 | 6.353 | 6.424 | 9,095 | -0.17(-2.55%) |
Aug 21, 2018 | 6.485 | 6.670 | 6.311 | 6.592 | 24,796 | +0.24(+3.76%) |
Aug 20, 2018 | 6.509 | 6.517 | 6.303 | 6.353 | 44,796 | -0.16(-2.53%) |
Aug 17, 2018 | 6.443 | 6.592 | 6.435 | 6.517 | 21,724 | -0.07(-1.12%) |
Aug 16, 2018 | 6.443 | 6.629 | 6.386 | 6.592 | 14,514 | +0.25(+3.90%) |
Aug 15, 2018 | 6.509 | 6.666 | 6.221 | 6.344 | 38,915 | -0.07(-1.03%) |
Aug 14, 2018 | 6.905 | 6.921 | 6.180 | 6.410 | 53,228 | +0.02(+0.39%) |
Aug 13, 2018 | 6.427 | 6.691 | 6.386 | 6.386 | 39,936 | -0.06(-0.90%) |
Aug 10, 2018 | 6.600 | 6.864 | 6.229 | 6.443 | 36,167 | -0.19(-2.86%) |
Aug 09, 2018 | 6.270 | 6.699 | 6.237 | 6.633 | 26,023 | +0.36(+5.78%) |
Aug 08, 2018 | 6.311 | 6.311 | 6.262 | 6.270 | 5,164 | +0.04(+0.66%) |
Aug 07, 2018 | 6.171 | 6.373 | 6.171 | 6.229 | 15,102 | +0.05(+0.80%) |
Aug 06, 2018 | 6.880 | 6.880 | 5.990 | 6.180 | 91,753 | -0.54(-7.98%) |
Aug 03, 2018 | 6.241 | 6.715 | 6.193 | 6.715 | 98,100 | +0.50(+8.01%) |
Aug 02, 2018 | 6.023 | 6.217 | 6.023 | 6.217 | 7,814 | +0.10(+1.71%) |