Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.940 | 5.040 | 4.940 | 4.960 | 13,892 | +0.00(+0.00%) |
Oct 30, 2018 | 5.160 | 5.220 | 4.960 | 4.960 | 60,609 | -0.23(-4.43%) |
Oct 29, 2018 | 5.310 | 5.310 | 5.150 | 5.190 | 15,883 | -0.13(-2.44%) |
Oct 26, 2018 | 5.270 | 5.430 | 5.160 | 5.320 | 45,911 | +0.03(+0.57%) |
Oct 25, 2018 | 5.610 | 5.610 | 5.000 | 5.290 | 86,427 | -0.45(-7.84%) |
Oct 24, 2018 | 5.470 | 5.740 | 5.150 | 5.740 | 38,024 | +0.16(+2.87%) |
Oct 23, 2018 | 5.820 | 5.820 | 5.490 | 5.580 | 41,244 | -0.04(-0.71%) |
Oct 22, 2018 | 5.600 | 5.740 | 5.380 | 5.620 | 63,001 | +0.05(+0.90%) |
Oct 19, 2018 | 4.890 | 5.570 | 4.770 | 5.570 | 67,603 | +0.58(+11.62%) |
Oct 18, 2018 | 5.110 | 5.110 | 4.600 | 4.990 | 65,848 | +0.23(+4.83%) |
Oct 17, 2018 | 4.960 | 4.960 | 4.670 | 4.760 | 76,551 | -0.20(-4.03%) |
Oct 16, 2018 | 4.970 | 5.060 | 4.740 | 4.960 | 40,652 | +0.05(+1.02%) |
Oct 15, 2018 | 5.180 | 5.180 | 4.850 | 4.910 | 56,403 | -0.20(-3.91%) |
Oct 12, 2018 | 5.180 | 5.180 | 4.990 | 5.110 | 105,452 | +0.18(+3.65%) |
Oct 11, 2018 | 4.760 | 4.950 | 4.730 | 4.930 | 99,540 | -0.01(-0.20%) |
Oct 10, 2018 | 4.710 | 4.940 | 4.560 | 4.940 | 143,333 | +0.15(+3.13%) |
Oct 09, 2018 | 4.720 | 5.030 | 4.720 | 4.790 | 170,370 | -0.21(-4.20%) |
Oct 05, 2018 | 5.000 | 5.000 | 5.000 | 0 | +0.05(+1.01%) | |
Oct 04, 2018 | 4.640 | 4.990 | 4.640 | 4.950 | 77,473 | +0.04(+0.81%) |
Oct 03, 2018 | 4.620 | 5.020 | 4.620 | 4.910 | 174,967 | -0.02(-0.41%) |
Oct 02, 2018 | 4.620 | 4.930 | 4.600 | 4.930 | 77,350 | +0.26(+5.57%) |
Oct 01, 2018 | 4.590 | 4.880 | 4.590 | 4.670 | 88,613 | -0.02(-0.43%) |
Sep 28, 2018 | 4.750 | 4.810 | 4.620 | 4.690 | 97,103 | -0.01(-0.21%) |
Sep 27, 2018 | 4.520 | 4.760 | 4.490 | 4.700 | 97,722 | +0.03(+0.64%) |
Sep 26, 2018 | 4.550 | 4.780 | 4.530 | 4.670 | 166,438 | +0.12(+2.64%) |
Sep 25, 2018 | 4.610 | 4.700 | 4.510 | 4.550 | 62,488 | -0.06(-1.30%) |
Sep 24, 2018 | 4.780 | 4.780 | 4.600 | 4.610 | 24,261 | -0.05(-1.07%) |
Sep 21, 2018 | 4.570 | 4.680 | 4.560 | 4.660 | 44,222 | +0.11(+2.42%) |
Sep 20, 2018 | 4.260 | 4.660 | 4.260 | 4.550 | 335,245 | +0.17(+3.88%) |
Sep 19, 2018 | 4.250 | 4.400 | 4.250 | 4.380 | 73,600 | +0.14(+3.30%) |
Sep 18, 2018 | 4.140 | 4.270 | 4.090 | 4.240 | 20,808 | +0.13(+3.16%) |
Sep 17, 2018 | 4.100 | 4.250 | 4.010 | 4.110 | 124,875 | +0.05(+1.23%) |
Sep 14, 2018 | 4.110 | 4.250 | 4.050 | 4.060 | 64,139 | -0.19(-4.47%) |
Sep 13, 2018 | 4.350 | 4.350 | 3.950 | 4.250 | 93,913 | -0.13(-2.97%) |
Sep 12, 2018 | 4.400 | 4.400 | 4.250 | 4.380 | 206,078 | -0.02(-0.45%) |
Sep 11, 2018 | 4.550 | 4.600 | 4.300 | 4.400 | 68,935 | -0.14(-3.08%) |
Sep 10, 2018 | 4.810 | 4.810 | 4.520 | 4.540 | 32,119 | -0.31(-6.39%) |
Sep 07, 2018 | 5.000 | 5.030 | 4.630 | 4.850 | 54,607 | -0.21(-4.15%) |
Sep 06, 2018 | 4.880 | 5.070 | 4.850 | 5.060 | 124,014 | -0.02(-0.39%) |
Sep 05, 2018 | 4.700 | 5.100 | 4.680 | 5.080 | 87,642 | +0.13(+2.63%) |
Sep 04, 2018 | 4.830 | 5.040 | 4.620 | 4.950 | 70,577 | +0.24(+5.10%) |
Aug 31, 2018 | 4.710 | 4.710 | 4.710 | 0 | -0.05(-1.05%) | |
Aug 30, 2018 | 5.070 | 5.070 | 4.750 | 4.760 | 49,708 | -0.16(-3.25%) |
Aug 29, 2018 | 4.990 | 4.990 | 4.610 | 4.920 | 38,739 | +0.01(+0.20%) |
Aug 28, 2018 | 5.140 | 5.140 | 4.900 | 4.910 | 26,919 | -0.10(-2.00%) |
Aug 27, 2018 | 4.870 | 5.100 | 4.870 | 5.010 | 26,800 | -0.05(-0.99%) |
Aug 24, 2018 | 5.050 | 5.110 | 4.910 | 5.060 | 70,233 | +0.01(+0.20%) |
Aug 23, 2018 | 5.100 | 5.210 | 4.950 | 5.050 | 83,654 | -0.10(-1.94%) |
Aug 22, 2018 | 5.210 | 5.210 | 5.030 | 5.150 | 14,218 | -0.08(-1.53%) |
Aug 21, 2018 | 5.150 | 5.420 | 4.990 | 5.230 | 30,539 | +0.22(+4.39%) |
Aug 20, 2018 | 4.890 | 5.150 | 4.660 | 5.010 | 61,647 | +0.14(+2.87%) |
Aug 17, 2018 | 5.330 | 5.500 | 4.790 | 4.870 | 78,053 | -0.62(-11.29%) |
Aug 16, 2018 | 5.480 | 5.690 | 5.440 | 5.490 | 79,852 | -0.20(-3.51%) |
Aug 15, 2018 | 5.250 | 5.690 | 5.000 | 5.690 | 141,547 | +0.44(+8.38%) |
Aug 14, 2018 | 5.230 | 5.470 | 4.910 | 5.250 | 408,797 | -1.04(-16.53%) |
Aug 13, 2018 | 6.300 | 6.350 | 6.150 | 6.290 | 63,302 | -0.12(-1.87%) |
Aug 10, 2018 | 6.700 | 6.700 | 6.330 | 6.410 | 15,865 | -0.36(-5.32%) |
Aug 09, 2018 | 6.920 | 7.030 | 6.650 | 6.770 | 23,869 | -0.15(-2.17%) |
Aug 08, 2018 | 7.140 | 7.160 | 6.840 | 6.920 | 51,019 | -0.26(-3.62%) |
Aug 07, 2018 | 7.190 | 7.240 | 7.030 | 7.180 | 27,280 | -0.01(-0.14%) |
Aug 03, 2018 | 7.190 | 7.190 | 7.190 | 0 | -0.02(-0.28%) | |
Aug 02, 2018 | 7.070 | 7.270 | 7.060 | 7.210 | 44,914 | +0.09(+1.26%) |