Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.570 | 5.670 | 5.190 | 5.190 | 12,572 | -0.26(-4.77%) |
Oct 30, 2018 | 5.430 | 5.650 | 5.430 | 5.450 | 5,641 | +0.01(+0.18%) |
Oct 29, 2018 | 5.710 | 5.747 | 5.270 | 5.440 | 27,223 | -0.13(-2.33%) |
Oct 26, 2018 | 5.440 | 5.760 | 5.370 | 5.570 | 32,300 | +0.17(+3.15%) |
Oct 25, 2018 | 5.510 | 5.860 | 5.210 | 5.400 | 26,240 | -0.04(-0.74%) |
Oct 24, 2018 | 5.390 | 5.650 | 5.150 | 5.440 | 53,927 | +0.03(+0.55%) |
Oct 23, 2018 | 5.330 | 5.470 | 5.180 | 5.410 | 23,180 | +0.06(+1.12%) |
Oct 22, 2018 | 5.100 | 5.490 | 5.050 | 5.350 | 105,393 | +0.15(+2.88%) |
Oct 19, 2018 | 5.600 | 5.600 | 5.100 | 5.200 | 21,300 | -0.39(-6.98%) |
Oct 18, 2018 | 5.450 | 5.605 | 5.450 | 5.590 | 202,011 | +0.08(+1.45%) |
Oct 17, 2018 | 5.430 | 5.550 | 5.280 | 5.510 | 87,754 | +0.06(+1.10%) |
Oct 16, 2018 | 5.050 | 5.870 | 5.050 | 5.450 | 56,638 | +0.47(+9.44%) |
Oct 15, 2018 | 5.040 | 5.290 | 4.900 | 4.980 | 45,732 | -0.02(-0.40%) |
Oct 12, 2018 | 5.320 | 5.460 | 5.000 | 5.000 | 59,700 | -0.22(-4.21%) |
Oct 11, 2018 | 5.470 | 5.510 | 5.165 | 5.220 | 38,143 | -0.26(-4.74%) |
Oct 10, 2018 | 5.660 | 5.827 | 5.474 | 5.480 | 17,139 | -0.34(-5.84%) |
Oct 09, 2018 | 5.870 | 5.900 | 5.820 | 5.820 | 3,081 | -0.10(-1.77%) |
Oct 08, 2018 | 6.060 | 6.060 | 5.675 | 5.925 | 45,192 | -0.03(-0.42%) |
Oct 05, 2018 | 6.120 | 6.230 | 5.920 | 5.950 | 22,100 | +0.00(+0.00%) |
Oct 04, 2018 | 6.010 | 6.255 | 5.900 | 5.950 | 22,747 | -0.10(-1.65%) |
Oct 03, 2018 | 6.030 | 6.350 | 5.900 | 6.050 | 79,609 | +0.04(+0.66%) |
Oct 02, 2018 | 6.310 | 6.460 | 6.000 | 6.010 | 36,569 | -0.29(-4.60%) |
Oct 01, 2018 | 6.550 | 6.550 | 6.130 | 6.300 | 28,415 | -0.05(-0.79%) |
Sep 28, 2018 | 6.550 | 6.600 | 6.350 | 6.350 | 90,200 | -0.20(-3.05%) |
Sep 27, 2018 | 6.490 | 6.570 | 6.490 | 6.550 | 39,129 | +0.04(+0.61%) |
Sep 26, 2018 | 6.500 | 6.550 | 6.450 | 6.510 | 44,855 | +0.07(+1.09%) |
Sep 25, 2018 | 6.510 | 6.590 | 6.410 | 6.440 | 24,713 | -0.07(-1.08%) |
Sep 24, 2018 | 6.540 | 6.665 | 6.500 | 6.510 | 15,767 | -0.01(-0.15%) |
Sep 21, 2018 | 6.500 | 6.620 | 6.470 | 6.520 | 16,700 | +0.07(+1.09%) |
Sep 20, 2018 | 6.340 | 6.780 | 6.340 | 6.450 | 79,033 | +0.13(+2.06%) |
Sep 19, 2018 | 6.000 | 6.390 | 6.000 | 6.320 | 44,256 | +0.32(+5.33%) |
Sep 18, 2018 | 6.310 | 7.216 | 6.000 | 6.000 | 93,724 | -0.32(-5.06%) |
Sep 17, 2018 | 6.700 | 7.030 | 6.300 | 6.320 | 32,901 | -0.37(-5.53%) |
Sep 14, 2018 | 6.490 | 6.890 | 6.000 | 6.690 | 289,400 | -1.06(-13.68%) |
Sep 13, 2018 | 7.650 | 7.780 | 7.650 | 7.750 | 6,057 | +0.05(+0.65%) |
Sep 12, 2018 | 8.172 | 8.172 | 7.590 | 7.700 | 9,973 | -0.49(-5.98%) |
Sep 11, 2018 | 8.310 | 8.570 | 8.190 | 8.190 | 8,606 | -0.50(-5.75%) |
Sep 10, 2018 | 8.630 | 8.740 | 8.630 | 8.690 | 1,440 | +0.14(+1.64%) |
Sep 07, 2018 | 9.240 | 9.240 | 8.550 | 8.550 | 9,200 | -0.60(-6.56%) |
Sep 06, 2018 | 9.070 | 9.250 | 9.000 | 9.150 | 6,024 | +0.15(+1.67%) |
Sep 05, 2018 | 9.040 | 9.280 | 8.935 | 9.000 | 11,496 | +0.14(+1.58%) |
Sep 04, 2018 | 9.150 | 9.320 | 8.840 | 8.860 | 32,151 | -0.24(-2.64%) |
Aug 31, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.27(+3.06%) | |
Aug 30, 2018 | 8.790 | 8.880 | 8.790 | 8.830 | 9,292 | +0.10(+1.15%) |
Aug 29, 2018 | 8.660 | 8.880 | 8.510 | 8.730 | 11,097 | +0.27(+3.19%) |
Aug 28, 2018 | 8.700 | 8.700 | 8.460 | 8.460 | 1,032 | -0.25(-2.87%) |
Aug 27, 2018 | 8.590 | 8.740 | 8.367 | 8.710 | 9,119 | +0.29(+3.44%) |
Aug 24, 2018 | 8.320 | 8.880 | 8.320 | 8.420 | 6,100 | +0.04(+0.48%) |
Aug 23, 2018 | 8.180 | 8.400 | 8.000 | 8.380 | 12,109 | +0.19(+2.32%) |
Aug 22, 2018 | 8.180 | 8.330 | 8.050 | 8.190 | 1,709 | +0.02(+0.24%) |
Aug 21, 2018 | 8.320 | 8.350 | 8.100 | 8.170 | 15,227 | -0.05(-0.61%) |
Aug 20, 2018 | 8.150 | 8.380 | 8.130 | 8.220 | 5,463 | +0.12(+1.48%) |
Aug 17, 2018 | 8.100 | 8.200 | 8.060 | 8.100 | 4,200 | +0.03(+0.37%) |
Aug 16, 2018 | 7.870 | 8.070 | 7.770 | 8.070 | 12,911 | +0.26(+3.33%) |
Aug 15, 2018 | 7.910 | 8.000 | 7.770 | 7.810 | 23,596 | -0.25(-3.10%) |
Aug 14, 2018 | 7.890 | 8.200 | 7.890 | 8.060 | 32,624 | -0.01(-0.12%) |
Aug 13, 2018 | 7.980 | 8.070 | 7.860 | 8.070 | 9,499 | +0.07(+0.88%) |
Aug 10, 2018 | 7.890 | 8.080 | 7.700 | 8.000 | 16,800 | +0.01(+0.13%) |
Aug 09, 2018 | 7.740 | 7.990 | 7.428 | 7.990 | 9,995 | +0.24(+3.10%) |
Aug 08, 2018 | 7.720 | 7.750 | 7.650 | 7.750 | 7,278 | +0.10(+1.31%) |
Aug 07, 2018 | 7.560 | 7.950 | 7.350 | 7.650 | 22,812 | +0.03(+0.39%) |
Aug 06, 2018 | 7.640 | 7.640 | 7.120 | 7.620 | 6,024 | +0.02(+0.26%) |
Aug 03, 2018 | 7.500 | 7.970 | 7.410 | 7.600 | 39,600 | +0.15(+2.01%) |
Aug 02, 2018 | 7.450 | 7.450 | 7.160 | 7.450 | 11,289 | -0.05(-0.67%) |