Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.990 | 5.115 | 4.639 | 4.920 | 37,007 | -0.22(-4.25%) |
Oct 30, 2018 | 4.756 | 5.138 | 4.678 | 5.138 | 16,803 | +0.35(+7.24%) |
Oct 29, 2018 | 4.795 | 4.795 | 4.700 | 4.791 | 5,277 | -0.00(-0.08%) |
Oct 26, 2018 | 4.678 | 4.795 | 4.678 | 4.795 | 9,875 | +0.12(+2.50%) |
Oct 25, 2018 | 5.052 | 5.131 | 4.592 | 4.678 | 29,017 | -0.23(-4.76%) |
Oct 24, 2018 | 5.185 | 5.185 | 4.834 | 4.912 | 12,846 | -0.36(-6.89%) |
Oct 23, 2018 | 5.068 | 5.333 | 5.068 | 5.276 | 3,752 | +0.20(+3.94%) |
Oct 22, 2018 | 5.091 | 5.155 | 5.068 | 5.076 | 9,836 | -0.12(-2.40%) |
Oct 19, 2018 | 5.286 | 5.310 | 5.052 | 5.200 | 3,976 | -0.07(-1.33%) |
Oct 18, 2018 | 5.536 | 5.564 | 5.271 | 5.271 | 3,518 | -0.26(-4.72%) |
Oct 17, 2018 | 5.543 | 5.606 | 4.999 | 5.532 | 26,904 | +0.07(+1.36%) |
Oct 16, 2018 | 5.404 | 5.649 | 5.174 | 5.458 | 46,396 | +0.09(+1.71%) |
Oct 15, 2018 | 5.182 | 5.504 | 5.182 | 5.366 | 37,766 | -0.24(-4.24%) |
Oct 12, 2018 | 5.212 | 5.619 | 5.212 | 5.603 | 23,743 | +0.13(+2.46%) |
Oct 11, 2018 | 5.849 | 5.849 | 4.798 | 5.469 | 20,571 | +0.39(+7.77%) |
Oct 10, 2018 | 5.212 | 5.941 | 4.408 | 5.074 | 69,292 | -0.10(-1.93%) |
Oct 09, 2018 | 6.094 | 6.607 | 5.059 | 5.174 | 155,754 | -0.97(-15.84%) |
Oct 08, 2018 | 6.784 | 6.784 | 5.971 | 6.148 | 71,333 | -0.64(-9.38%) |
Oct 05, 2018 | 6.539 | 6.784 | 6.458 | 6.784 | 18,133 | +0.09(+1.37%) |
Oct 04, 2018 | 6.768 | 6.768 | 6.516 | 6.692 | 6,556 | -0.05(-0.80%) |
Oct 03, 2018 | 6.745 | 6.745 | 6.745 | 326 | +0.00(+0.00%) | |
Oct 02, 2018 | 6.439 | 6.821 | 6.439 | 6.745 | 4,645 | -0.08(-1.12%) |
Oct 01, 2018 | 6.439 | 6.822 | 6.439 | 6.822 | 3,802 | +0.42(+6.59%) |
Sep 28, 2018 | 6.516 | 6.592 | 6.401 | 6.401 | 16,568 | -0.15(-2.34%) |
Sep 27, 2018 | 6.402 | 6.554 | 6.339 | 6.554 | 4,760 | +0.22(+3.51%) |
Sep 26, 2018 | 6.531 | 6.661 | 6.020 | 6.332 | 15,516 | -0.52(-7.61%) |
Sep 25, 2018 | 6.424 | 6.853 | 6.209 | 6.853 | 16,772 | +0.46(+7.19%) |
Sep 24, 2018 | 6.523 | 6.806 | 5.941 | 6.393 | 13,686 | -0.18(-2.68%) |
Sep 21, 2018 | 6.707 | 6.761 | 6.132 | 6.569 | 9,784 | -0.02(-0.23%) |
Sep 20, 2018 | 6.745 | 6.823 | 6.585 | 6.585 | 3,959 | -0.01(-0.12%) |
Sep 19, 2018 | 6.776 | 6.860 | 6.592 | 6.592 | 4,513 | +0.00(+0.07%) |
Sep 18, 2018 | 6.669 | 6.958 | 6.587 | 6.587 | 1,028 | +0.03(+0.51%) |
Sep 17, 2018 | 6.761 | 6.896 | 6.324 | 6.554 | 9,499 | -0.25(-3.72%) |
Sep 14, 2018 | 6.891 | 7.083 | 6.807 | 6.807 | 3,652 | +0.02(+0.34%) |
Sep 13, 2018 | 7.052 | 7.419 | 6.784 | 6.784 | 12,548 | -0.27(-3.80%) |
Sep 12, 2018 | 6.853 | 7.282 | 6.692 | 7.052 | 42,962 | +0.34(+5.14%) |
Sep 11, 2018 | 6.600 | 6.860 | 6.588 | 6.707 | 16,846 | +0.02(+0.23%) |
Sep 10, 2018 | 6.439 | 6.707 | 6.439 | 6.692 | 10,049 | +0.34(+5.43%) |
Sep 07, 2018 | 6.554 | 6.730 | 6.347 | 6.347 | 7,044 | -0.25(-3.72%) |
Sep 06, 2018 | 6.247 | 6.592 | 6.154 | 6.592 | 6,562 | +0.34(+5.52%) |
Sep 05, 2018 | 6.562 | 6.776 | 5.757 | 6.247 | 6,748 | -0.12(-1.93%) |
Sep 04, 2018 | 6.539 | 6.738 | 6.362 | 6.370 | 5,280 | -0.28(-4.15%) |
Aug 31, 2018 | 6.646 | 6.646 | 6.646 | 0 | -0.06(-0.91%) | |
Aug 30, 2018 | 6.140 | 6.707 | 6.132 | 6.707 | 19,922 | +0.43(+6.84%) |
Aug 29, 2018 | 6.217 | 6.516 | 6.140 | 6.278 | 18,427 | -0.18(-2.85%) |
Aug 28, 2018 | 6.132 | 6.462 | 6.132 | 6.462 | 6,218 | +0.41(+6.71%) |
Aug 27, 2018 | 6.163 | 6.516 | 6.056 | 6.056 | 13,308 | -0.29(-4.59%) |
Aug 24, 2018 | 5.979 | 6.347 | 5.787 | 6.347 | 20,612 | +0.09(+1.47%) |
Aug 23, 2018 | 6.217 | 6.255 | 5.874 | 6.255 | 15,944 | +0.06(+0.99%) |
Aug 22, 2018 | 6.163 | 6.263 | 6.140 | 6.194 | 4,586 | +0.02(+0.31%) |
Aug 21, 2018 | 5.872 | 6.174 | 5.872 | 6.174 | 27,683 | +0.07(+1.19%) |
Aug 20, 2018 | 5.695 | 6.121 | 5.619 | 6.102 | 14,153 | +0.47(+8.30%) |
Aug 17, 2018 | 5.680 | 5.680 | 5.527 | 5.634 | 11,480 | -0.05(-0.87%) |
Aug 16, 2018 | 5.426 | 5.683 | 5.426 | 5.683 | 2,897 | +0.26(+4.87%) |
Aug 15, 2018 | 5.451 | 5.452 | 5.366 | 5.419 | 5,440 | -0.00(-0.03%) |
Aug 14, 2018 | 5.366 | 5.421 | 5.289 | 5.421 | 17,078 | +0.06(+1.03%) |
Aug 13, 2018 | 5.366 | 5.381 | 5.366 | 5.366 | 6,727 | -0.02(-0.43%) |
Aug 10, 2018 | 5.519 | 5.519 | 5.389 | 5.389 | 2,217 | -0.06(-1.03%) |
Aug 09, 2018 | 5.381 | 5.519 | 5.381 | 5.445 | 5,258 | +0.06(+1.18%) |
Aug 08, 2018 | 5.442 | 5.515 | 5.182 | 5.381 | 35,153 | +0.30(+5.88%) |
Aug 07, 2018 | 4.982 | 5.179 | 4.868 | 5.082 | 19,080 | +0.04(+0.76%) |
Aug 06, 2018 | 5.205 | 5.205 | 4.876 | 5.044 | 2,149 | +0.02(+0.30%) |
Aug 03, 2018 | 4.982 | 5.028 | 4.906 | 5.028 | 1,565 | +0.06(+1.17%) |
Aug 02, 2018 | 4.921 | 4.982 | 4.868 | 4.970 | 6,868 | -0.04(-0.85%) |