Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.771 | 5.110 | 4.670 | 5.000 | 1,852,467 | +0.42(+9.17%) |
Oct 30, 2018 | 4.587 | 4.752 | 4.270 | 4.580 | 1,348,107 | -0.08(-1.65%) |
Oct 29, 2018 | 4.844 | 4.950 | 4.198 | 4.657 | 2,243,835 | -0.02(-0.38%) |
Oct 26, 2018 | 4.942 | 5.140 | 4.633 | 4.675 | 1,927,900 | -0.35(-6.94%) |
Oct 25, 2018 | 5.040 | 5.677 | 4.900 | 5.023 | 2,111,602 | -0.06(-1.12%) |
Oct 24, 2018 | 5.665 | 6.047 | 4.988 | 5.080 | 2,699,812 | -0.38(-6.96%) |
Oct 23, 2018 | 5.020 | 5.870 | 4.648 | 5.460 | 3,780,701 | -0.25(-4.38%) |
Oct 22, 2018 | 6.382 | 6.382 | 5.270 | 5.710 | 4,379,111 | -0.78(-12.06%) |
Oct 19, 2018 | 6.890 | 7.000 | 5.950 | 6.493 | 4,460,400 | -0.40(-5.87%) |
Oct 18, 2018 | 6.760 | 7.572 | 6.742 | 6.898 | 4,453,603 | +0.02(+0.27%) |
Oct 17, 2018 | 6.690 | 7.081 | 6.502 | 6.880 | 4,014,981 | -0.06(-0.87%) |
Oct 16, 2018 | 7.057 | 7.120 | 6.293 | 6.940 | 8,164,591 | +0.68(+10.86%) |
Oct 15, 2018 | 5.959 | 7.155 | 5.750 | 6.260 | 8,872,904 | +0.55(+9.59%) |
Oct 12, 2018 | 4.622 | 6.120 | 4.606 | 5.712 | 7,314,100 | +1.26(+28.36%) |
Oct 11, 2018 | 4.223 | 4.560 | 4.223 | 4.450 | 1,518,175 | +0.23(+5.45%) |
Oct 10, 2018 | 4.533 | 4.547 | 4.021 | 4.220 | 807,773 | -0.31(-6.83%) |
Oct 09, 2018 | 4.461 | 4.560 | 4.290 | 4.529 | 491,629 | +0.05(+1.10%) |
Oct 08, 2018 | 4.210 | 4.490 | 4.210 | 4.480 | 707,279 | +0.23(+5.41%) |
Oct 05, 2018 | 4.240 | 4.279 | 4.075 | 4.250 | 550,900 | +0.11(+2.77%) |
Oct 04, 2018 | 4.150 | 4.357 | 4.050 | 4.136 | 694,445 | -0.01(-0.35%) |
Oct 03, 2018 | 3.986 | 4.153 | 3.970 | 4.150 | 676,474 | +0.19(+4.81%) |
Oct 02, 2018 | 4.133 | 4.246 | 3.942 | 3.960 | 1,076,359 | -0.10(-2.47%) |
Oct 01, 2018 | 3.992 | 4.200 | 3.866 | 4.060 | 767,589 | +0.19(+5.02%) |
Sep 28, 2018 | 4.110 | 4.140 | 3.850 | 3.866 | 953,200 | -0.18(-4.54%) |
Sep 27, 2018 | 4.062 | 4.132 | 3.790 | 4.050 | 1,086,837 | -0.06(-1.46%) |
Sep 26, 2018 | 4.124 | 4.200 | 3.963 | 4.110 | 1,620,768 | -0.02(-0.43%) |
Sep 25, 2018 | 4.298 | 4.410 | 4.114 | 4.128 | 1,501,351 | -0.22(-4.98%) |
Sep 24, 2018 | 4.713 | 4.851 | 4.300 | 4.344 | 1,342,310 | -0.44(-9.11%) |
Sep 21, 2018 | 5.005 | 5.110 | 4.700 | 4.779 | 946,400 | -0.34(-6.65%) |
Sep 20, 2018 | 4.805 | 5.159 | 4.716 | 5.120 | 1,497,737 | +0.40(+8.36%) |
Sep 19, 2018 | 5.082 | 5.190 | 4.679 | 4.725 | 2,204,311 | -0.29(-5.86%) |
Sep 18, 2018 | 4.536 | 5.150 | 4.479 | 5.019 | 2,034,471 | +0.52(+11.50%) |
Sep 17, 2018 | 4.291 | 4.650 | 4.290 | 4.502 | 641,348 | -0.11(-2.35%) |
Sep 14, 2018 | 4.344 | 4.675 | 4.255 | 4.610 | 1,254,800 | +0.11(+2.38%) |
Sep 13, 2018 | 4.652 | 4.770 | 4.200 | 4.503 | 1,261,063 | -0.08(-1.68%) |
Sep 12, 2018 | 4.291 | 4.655 | 4.147 | 4.580 | 1,191,056 | +0.27(+6.22%) |
Sep 11, 2018 | 4.284 | 4.410 | 4.200 | 4.312 | 1,202,635 | +0.05(+1.22%) |
Sep 10, 2018 | 4.263 | 4.520 | 4.150 | 4.260 | 1,379,096 | +0.16(+3.84%) |
Sep 07, 2018 | 4.302 | 4.644 | 4.020 | 4.102 | 1,829,000 | -0.59(-12.53%) |
Sep 06, 2018 | 4.250 | 4.762 | 4.142 | 4.690 | 1,395,016 | +0.43(+10.09%) |
Sep 05, 2018 | 4.940 | 5.450 | 4.120 | 4.260 | 2,220,015 | -0.71(-14.29%) |
Sep 04, 2018 | 4.198 | 5.000 | 4.198 | 4.970 | 1,630,464 | +0.80(+19.19%) |
Aug 31, 2018 | 4.170 | 4.170 | 4.170 | 0 | +0.31(+8.03%) | |
Aug 30, 2018 | 4.057 | 4.180 | 3.730 | 3.860 | 909,972 | -0.23(-5.69%) |
Aug 29, 2018 | 3.965 | 4.230 | 3.910 | 4.093 | 950,871 | +0.19(+4.95%) |
Aug 28, 2018 | 3.945 | 4.050 | 3.760 | 3.900 | 761,844 | -0.03(-0.76%) |
Aug 27, 2018 | 3.694 | 4.130 | 3.600 | 3.930 | 1,533,095 | +0.33(+9.16%) |
Aug 24, 2018 | 3.559 | 3.687 | 3.537 | 3.600 | 508,400 | +0.10(+2.86%) |
Aug 23, 2018 | 3.411 | 3.540 | 3.348 | 3.500 | 318,546 | +0.04(+1.16%) |
Aug 22, 2018 | 3.421 | 3.560 | 3.299 | 3.460 | 426,299 | +0.00(+0.00%) |
Aug 21, 2018 | 3.772 | 3.840 | 3.420 | 3.460 | 630,385 | -0.23(-6.20%) |
Aug 20, 2018 | 3.550 | 3.689 | 3.510 | 3.689 | 374,862 | +0.18(+5.09%) |
Aug 17, 2018 | 3.431 | 3.520 | 3.364 | 3.510 | 244,100 | +0.08(+2.33%) |
Aug 16, 2018 | 3.350 | 3.500 | 3.312 | 3.430 | 292,156 | +0.15(+4.46%) |
Aug 15, 2018 | 3.264 | 3.385 | 3.200 | 3.284 | 176,662 | +0.19(+6.03%) |
Aug 14, 2018 | 3.158 | 3.190 | 3.030 | 3.097 | 213,035 | -0.03(-1.05%) |
Aug 13, 2018 | 3.187 | 3.200 | 3.081 | 3.130 | 150,988 | +0.03(+0.97%) |
Aug 10, 2018 | 3.060 | 3.150 | 3.027 | 3.100 | 115,300 | +0.04(+1.44%) |
Aug 09, 2018 | 2.980 | 3.116 | 2.850 | 3.056 | 238,445 | +0.20(+7.06%) |
Aug 08, 2018 | 2.982 | 3.006 | 2.850 | 2.854 | 407,457 | -0.12(-4.15%) |
Aug 07, 2018 | 3.192 | 3.350 | 2.945 | 2.978 | 553,944 | -0.24(-7.52%) |
Aug 06, 2018 | 3.235 | 3.330 | 3.200 | 3.220 | 123,503 | +0.07(+2.22%) |
Aug 03, 2018 | 3.251 | 3.370 | 3.109 | 3.150 | 160,200 | -0.07(-2.17%) |
Aug 02, 2018 | 3.314 | 3.350 | 3.192 | 3.220 | 315,940 | -0.11(-3.30%) |