Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.670 | 5.890 | 5.453 | 5.890 | 37,500 | +0.36(+6.51%) |
Oct 30, 2018 | 5.490 | 5.960 | 5.490 | 5.530 | 17,307 | -0.05(-0.90%) |
Oct 29, 2018 | 5.300 | 5.630 | 5.300 | 5.580 | 21,195 | -0.02(-0.36%) |
Oct 26, 2018 | 5.390 | 5.700 | 5.220 | 5.600 | 4,800 | +0.13(+2.38%) |
Oct 25, 2018 | 5.390 | 5.600 | 5.190 | 5.470 | 11,825 | +0.16(+3.01%) |
Oct 24, 2018 | 5.590 | 5.700 | 5.230 | 5.310 | 22,779 | -0.39(-6.80%) |
Oct 23, 2018 | 5.510 | 5.880 | 5.450 | 5.697 | 30,665 | +0.03(+0.49%) |
Oct 22, 2018 | 5.670 | 5.900 | 5.460 | 5.670 | 22,670 | +0.07(+1.25%) |
Oct 19, 2018 | 5.500 | 5.980 | 5.500 | 5.600 | 12,500 | +0.10(+1.82%) |
Oct 18, 2018 | 5.450 | 5.872 | 5.450 | 5.500 | 43,984 | -0.42(-7.09%) |
Oct 17, 2018 | 5.650 | 6.041 | 5.470 | 5.920 | 31,298 | +0.22(+3.86%) |
Oct 16, 2018 | 5.600 | 5.820 | 5.600 | 5.700 | 3,221 | +0.10(+1.79%) |
Oct 15, 2018 | 5.770 | 6.400 | 5.480 | 5.600 | 23,529 | -0.29(-4.92%) |
Oct 12, 2018 | 6.050 | 6.330 | 5.750 | 5.890 | 36,400 | -0.13(-2.16%) |
Oct 11, 2018 | 6.000 | 6.190 | 5.451 | 6.020 | 83,872 | -0.03(-0.50%) |
Oct 10, 2018 | 6.230 | 6.250 | 5.990 | 6.050 | 34,704 | -0.30(-4.72%) |
Oct 09, 2018 | 6.210 | 6.529 | 6.000 | 6.350 | 50,049 | +0.03(+0.47%) |
Oct 08, 2018 | 6.250 | 6.530 | 6.140 | 6.320 | 24,808 | +0.17(+2.76%) |
Oct 05, 2018 | 6.010 | 6.380 | 5.950 | 6.150 | 62,900 | -0.17(-2.69%) |
Oct 04, 2018 | 6.380 | 6.459 | 6.250 | 6.320 | 22,405 | -0.09(-1.40%) |
Oct 03, 2018 | 6.460 | 6.560 | 6.350 | 6.410 | 24,282 | +0.06(+0.94%) |
Oct 02, 2018 | 6.150 | 6.500 | 6.100 | 6.350 | 22,386 | +0.15(+2.42%) |
Oct 01, 2018 | 6.250 | 6.650 | 6.140 | 6.200 | 33,554 | -0.31(-4.76%) |
Sep 28, 2018 | 6.060 | 6.700 | 6.000 | 6.510 | 43,700 | +0.36(+5.85%) |
Sep 27, 2018 | 6.000 | 6.170 | 5.990 | 6.150 | 47,443 | +0.13(+2.16%) |
Sep 26, 2018 | 6.100 | 6.190 | 5.972 | 6.020 | 22,950 | -0.09(-1.47%) |
Sep 25, 2018 | 6.150 | 6.150 | 6.000 | 6.110 | 22,268 | +0.11(+1.83%) |
Sep 24, 2018 | 6.080 | 6.200 | 5.900 | 6.000 | 47,550 | -0.08(-1.40%) |
Sep 21, 2018 | 6.250 | 6.560 | 5.960 | 6.085 | 90,300 | -0.01(-0.25%) |
Sep 20, 2018 | 5.940 | 6.230 | 5.901 | 6.100 | 100,895 | +0.16(+2.69%) |
Sep 19, 2018 | 5.610 | 5.970 | 5.610 | 5.940 | 48,612 | +0.30(+5.32%) |
Sep 18, 2018 | 5.800 | 6.145 | 5.510 | 5.640 | 77,254 | -0.07(-1.23%) |
Sep 17, 2018 | 5.500 | 6.240 | 5.460 | 5.710 | 127,581 | +0.18(+3.25%) |
Sep 14, 2018 | 5.330 | 5.910 | 5.260 | 5.530 | 85,200 | -0.07(-1.25%) |
Sep 13, 2018 | 5.300 | 5.950 | 5.300 | 5.600 | 92,379 | +0.22(+4.09%) |
Sep 12, 2018 | 6.200 | 6.460 | 4.760 | 5.380 | 271,406 | -0.82(-13.23%) |
Sep 11, 2018 | 6.250 | 6.600 | 6.010 | 6.200 | 164,524 | -0.13(-2.05%) |
Sep 10, 2018 | 6.400 | 6.900 | 6.210 | 6.330 | 93,621 | +0.01(+0.16%) |
Sep 07, 2018 | 7.470 | 7.580 | 6.300 | 6.320 | 235,000 | -1.28(-16.84%) |
Sep 06, 2018 | 7.690 | 7.954 | 7.500 | 7.600 | 27,689 | -0.09(-1.17%) |
Sep 05, 2018 | 7.760 | 7.775 | 7.600 | 7.690 | 15,000 | +0.07(+0.92%) |
Sep 04, 2018 | 7.880 | 7.880 | 7.600 | 7.620 | 25,920 | -0.13(-1.68%) |
Aug 31, 2018 | 7.750 | 7.750 | 7.750 | 0 | -0.10(-1.27%) | |
Aug 30, 2018 | 8.010 | 8.120 | 7.830 | 7.850 | 58,984 | -0.31(-3.75%) |
Aug 29, 2018 | 7.990 | 8.182 | 7.770 | 8.156 | 64,648 | +0.45(+5.78%) |
Aug 28, 2018 | 7.900 | 7.950 | 7.700 | 7.710 | 33,226 | +0.17(+2.25%) |
Aug 27, 2018 | 7.380 | 7.750 | 7.380 | 7.540 | 19,676 | +0.12(+1.62%) |
Aug 24, 2018 | 7.400 | 7.740 | 7.350 | 7.420 | 30,100 | +0.02(+0.27%) |
Aug 23, 2018 | 7.430 | 7.430 | 7.300 | 7.400 | 12,160 | -0.05(-0.67%) |
Aug 22, 2018 | 7.290 | 7.450 | 7.114 | 7.450 | 24,745 | +0.24(+3.33%) |
Aug 21, 2018 | 7.155 | 7.300 | 7.086 | 7.210 | 20,429 | +0.01(+0.14%) |
Aug 20, 2018 | 7.490 | 7.630 | 7.051 | 7.200 | 24,456 | -0.14(-1.91%) |
Aug 17, 2018 | 7.430 | 7.720 | 7.330 | 7.340 | 16,500 | -0.12(-1.61%) |
Aug 16, 2018 | 7.460 | 7.630 | 7.280 | 7.460 | 52,529 | +0.01(+0.13%) |
Aug 15, 2018 | 7.580 | 7.580 | 7.420 | 7.450 | 37,586 | -0.02(-0.27%) |
Aug 14, 2018 | 7.442 | 7.745 | 7.431 | 7.470 | 10,619 | -0.08(-1.06%) |
Aug 13, 2018 | 7.630 | 7.830 | 7.425 | 7.550 | 40,187 | -0.21(-2.71%) |
Aug 10, 2018 | 7.680 | 7.810 | 7.450 | 7.760 | 30,700 | +0.25(+3.33%) |
Aug 09, 2018 | 7.770 | 8.000 | 7.510 | 7.510 | 44,564 | -0.24(-3.10%) |
Aug 08, 2018 | 7.670 | 7.870 | 7.420 | 7.750 | 61,903 | +0.28(+3.75%) |
Aug 07, 2018 | 7.578 | 7.642 | 7.401 | 7.470 | 21,429 | -0.02(-0.27%) |
Aug 06, 2018 | 7.600 | 7.790 | 7.343 | 7.490 | 36,555 | -0.11(-1.45%) |
Aug 03, 2018 | 7.300 | 7.660 | 7.300 | 7.600 | 37,600 | +0.29(+3.97%) |
Aug 02, 2018 | 7.430 | 7.440 | 7.110 | 7.310 | 10,249 | -0.06(-0.81%) |