Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.720 | 4.823 | 4.610 | 4.630 | 22,761 | +0.00(+0.00%) |
Oct 30, 2018 | 4.940 | 4.940 | 4.608 | 4.630 | 9,560 | -0.18(-3.74%) |
Oct 29, 2018 | 4.790 | 4.980 | 4.790 | 4.810 | 1,744 | -0.16(-3.22%) |
Oct 26, 2018 | 4.940 | 4.990 | 4.850 | 4.970 | 4,500 | +0.08(+1.53%) |
Oct 25, 2018 | 4.840 | 4.980 | 4.800 | 4.895 | 12,064 | +0.05(+1.14%) |
Oct 24, 2018 | 4.900 | 4.900 | 4.800 | 4.840 | 28,540 | -0.07(-1.52%) |
Oct 23, 2018 | 5.020 | 5.050 | 4.780 | 4.915 | 15,847 | -0.23(-4.39%) |
Oct 22, 2018 | 5.010 | 5.880 | 5.000 | 5.140 | 4,436 | +0.13(+2.59%) |
Oct 19, 2018 | 5.290 | 5.290 | 5.010 | 5.010 | 11,300 | -0.19(-3.58%) |
Oct 18, 2018 | 5.210 | 5.350 | 5.180 | 5.196 | 7,142 | -0.05(-1.03%) |
Oct 17, 2018 | 5.190 | 5.338 | 5.120 | 5.250 | 7,006 | +0.05(+0.96%) |
Oct 16, 2018 | 5.020 | 5.350 | 4.960 | 5.200 | 59,788 | +0.11(+2.16%) |
Oct 15, 2018 | 5.060 | 5.098 | 4.960 | 5.090 | 17,161 | +0.09(+1.80%) |
Oct 12, 2018 | 5.050 | 5.350 | 4.960 | 5.000 | 43,100 | +0.00(+0.00%) |
Oct 11, 2018 | 5.300 | 5.390 | 4.960 | 5.000 | 28,270 | -0.31(-5.84%) |
Oct 10, 2018 | 5.331 | 5.660 | 5.272 | 5.310 | 8,077 | +0.06(+1.14%) |
Oct 09, 2018 | 6.000 | 6.000 | 4.890 | 5.250 | 70,751 | -0.68(-11.47%) |
Oct 08, 2018 | 5.900 | 6.000 | 5.750 | 5.930 | 9,236 | +0.00(+0.00%) |
Oct 05, 2018 | 5.840 | 6.030 | 5.750 | 5.930 | 8,500 | +0.11(+1.89%) |
Oct 04, 2018 | 5.980 | 6.071 | 5.645 | 5.820 | 19,825 | -0.17(-2.84%) |
Oct 03, 2018 | 5.929 | 6.120 | 5.929 | 5.990 | 8,920 | -0.08(-1.32%) |
Oct 02, 2018 | 6.020 | 6.119 | 5.548 | 6.070 | 20,279 | +0.21(+3.58%) |
Oct 01, 2018 | 6.400 | 6.790 | 5.851 | 5.860 | 16,416 | -0.47(-7.42%) |
Sep 28, 2018 | 6.420 | 6.500 | 6.300 | 6.330 | 6,800 | -0.12(-1.86%) |
Sep 27, 2018 | 6.500 | 6.680 | 6.420 | 6.450 | 28,606 | +0.10(+1.57%) |
Sep 26, 2018 | 6.460 | 6.460 | 6.350 | 6.350 | 5,012 | -0.04(-0.63%) |
Sep 25, 2018 | 6.440 | 6.500 | 6.360 | 6.390 | 12,894 | -0.11(-1.69%) |
Sep 24, 2018 | 6.180 | 6.500 | 6.180 | 6.500 | 2,978 | +0.32(+5.18%) |
Sep 21, 2018 | 6.420 | 6.500 | 6.180 | 6.180 | 28,100 | -0.27(-4.19%) |
Sep 20, 2018 | 6.271 | 6.500 | 6.271 | 6.450 | 11,776 | +0.00(+0.00%) |
Sep 19, 2018 | 6.500 | 6.605 | 6.400 | 6.450 | 30,363 | -0.03(-0.46%) |
Sep 18, 2018 | 6.170 | 6.480 | 6.160 | 6.480 | 23,206 | +0.37(+6.06%) |
Sep 17, 2018 | 6.110 | 6.250 | 6.100 | 6.110 | 2,988 | -0.09(-1.45%) |
Sep 14, 2018 | 6.290 | 6.350 | 6.000 | 6.200 | 7,100 | -0.04(-0.64%) |
Sep 13, 2018 | 6.440 | 6.535 | 6.240 | 6.240 | 4,586 | -0.25(-3.85%) |
Sep 12, 2018 | 6.010 | 6.490 | 6.010 | 6.490 | 22,470 | +0.43(+7.10%) |
Sep 11, 2018 | 6.580 | 6.690 | 6.030 | 6.060 | 22,201 | -0.53(-8.04%) |
Sep 10, 2018 | 6.680 | 6.695 | 6.500 | 6.590 | 8,330 | -0.10(-1.49%) |
Sep 07, 2018 | 6.700 | 6.700 | 6.420 | 6.690 | 9,300 | -0.01(-0.15%) |
Sep 06, 2018 | 6.440 | 6.700 | 6.305 | 6.700 | 16,754 | +0.30(+4.69%) |
Sep 05, 2018 | 6.290 | 6.550 | 6.220 | 6.400 | 8,808 | +0.10(+1.59%) |
Sep 04, 2018 | 6.700 | 6.700 | 6.250 | 6.300 | 10,917 | -0.42(-6.25%) |
Aug 31, 2018 | 6.720 | 6.720 | 6.720 | 0 | +0.51(+8.21%) | |
Aug 30, 2018 | 6.340 | 6.340 | 6.210 | 6.210 | 229 | -0.12(-1.90%) |
Aug 29, 2018 | 6.350 | 6.350 | 6.244 | 6.330 | 2,334 | -0.02(-0.31%) |
Aug 28, 2018 | 6.210 | 6.350 | 6.150 | 6.350 | 3,022 | +0.19(+3.08%) |
Aug 27, 2018 | 6.320 | 6.370 | 6.150 | 6.160 | 9,485 | -0.16(-2.53%) |
Aug 24, 2018 | 6.170 | 6.320 | 6.160 | 6.320 | 16,200 | +0.23(+3.78%) |
Aug 23, 2018 | 6.080 | 6.250 | 5.885 | 6.090 | 12,499 | +0.01(+0.16%) |
Aug 22, 2018 | 5.700 | 6.080 | 5.700 | 6.080 | 11,999 | +0.38(+6.67%) |
Aug 21, 2018 | 5.650 | 5.990 | 5.558 | 5.700 | 57,552 | +0.02(+0.35%) |
Aug 20, 2018 | 5.710 | 5.790 | 5.280 | 5.680 | 19,821 | -0.10(-1.73%) |
Aug 17, 2018 | 6.650 | 6.650 | 5.700 | 5.780 | 136,500 | -0.72(-11.08%) |
Aug 16, 2018 | 6.530 | 6.580 | 6.500 | 6.500 | 11,276 | -0.02(-0.31%) |
Aug 15, 2018 | 6.880 | 6.880 | 6.460 | 6.520 | 27,775 | -0.33(-4.82%) |
Aug 14, 2018 | 7.040 | 7.280 | 6.835 | 6.850 | 18,058 | -0.14(-2.00%) |
Aug 13, 2018 | 6.900 | 6.990 | 6.810 | 6.990 | 18,328 | -0.03(-0.43%) |
Aug 10, 2018 | 6.870 | 7.270 | 6.830 | 7.020 | 1,600 | +0.17(+2.48%) |
Aug 09, 2018 | 6.940 | 7.350 | 6.820 | 6.850 | 10,512 | +0.04(+0.59%) |
Aug 08, 2018 | 6.950 | 7.365 | 6.810 | 6.810 | 6,432 | +0.00(+0.00%) |
Aug 07, 2018 | 6.810 | 7.083 | 6.810 | 6.810 | 5,930 | +0.00(+0.00%) |
Aug 06, 2018 | 6.900 | 6.940 | 6.780 | 6.810 | 27,742 | -0.12(-1.73%) |
Aug 03, 2018 | 7.040 | 7.215 | 6.850 | 6.930 | 16,700 | -0.07(-1.00%) |
Aug 02, 2018 | 7.100 | 7.500 | 7.000 | 7.000 | 15,518 | +0.06(+0.86%) |