Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.00 | 10.10 | 9.530 | 9.910 | 1,910,432 | +0.00(+0.00%) |
Oct 30, 2018 | 9.340 | 9.910 | 9.280 | 9.910 | 1,472,120 | +0.69(+7.48%) |
Oct 29, 2018 | 10.23 | 10.34 | 8.973 | 9.220 | 1,966,223 | -0.75(-7.52%) |
Oct 26, 2018 | 8.960 | 9.970 | 8.940 | 9.970 | 1,798,300 | +1.03(+11.52%) |
Oct 25, 2018 | 8.740 | 9.140 | 8.630 | 8.940 | 1,203,382 | +0.40(+4.68%) |
Oct 24, 2018 | 8.880 | 9.030 | 8.515 | 8.540 | 2,123,089 | -0.37(-4.15%) |
Oct 23, 2018 | 8.740 | 8.920 | 8.580 | 8.910 | 1,422,685 | -0.06(-0.67%) |
Oct 22, 2018 | 8.920 | 9.000 | 8.790 | 8.970 | 638,029 | +0.25(+2.87%) |
Oct 19, 2018 | 8.840 | 9.010 | 8.550 | 8.720 | 877,300 | +0.11(+1.28%) |
Oct 18, 2018 | 8.820 | 9.060 | 8.610 | 8.610 | 920,211 | -0.17(-1.94%) |
Oct 17, 2018 | 8.420 | 9.130 | 8.371 | 8.780 | 1,646,305 | +0.17(+1.97%) |
Oct 16, 2018 | 8.050 | 8.610 | 7.960 | 8.610 | 2,190,278 | +1.17(+15.73%) |
Oct 15, 2018 | 7.310 | 7.720 | 7.300 | 7.440 | 1,499,745 | +0.07(+0.95%) |
Oct 12, 2018 | 7.550 | 7.620 | 7.210 | 7.370 | 826,000 | +0.25(+3.51%) |
Oct 11, 2018 | 7.320 | 7.390 | 7.020 | 7.120 | 614,231 | +0.14(+2.01%) |
Oct 10, 2018 | 7.550 | 7.580 | 6.970 | 6.980 | 1,262,734 | -0.95(-11.98%) |
Oct 09, 2018 | 7.660 | 8.070 | 7.480 | 7.930 | 1,619,603 | +0.26(+3.39%) |
Oct 08, 2018 | 7.170 | 7.740 | 7.040 | 7.670 | 2,970,652 | +1.26(+19.66%) |
Oct 05, 2018 | 6.330 | 6.450 | 6.180 | 6.410 | 1,075,700 | +0.21(+3.39%) |
Oct 04, 2018 | 6.070 | 6.320 | 5.890 | 6.200 | 1,288,125 | -0.02(-0.32%) |
Oct 03, 2018 | 6.660 | 6.660 | 6.180 | 6.220 | 2,327,911 | +0.35(+5.96%) |
Oct 02, 2018 | 5.610 | 5.910 | 5.610 | 5.870 | 1,634,712 | +0.59(+11.17%) |
Oct 01, 2018 | 5.540 | 5.555 | 5.280 | 5.280 | 514,780 | -0.18(-3.30%) |
Sep 28, 2018 | 5.660 | 5.830 | 5.440 | 5.460 | 864,900 | -0.39(-6.67%) |
Sep 27, 2018 | 5.660 | 5.850 | 5.610 | 5.850 | 1,314,817 | +0.40(+7.34%) |
Sep 26, 2018 | 5.460 | 5.550 | 5.390 | 5.450 | 827,367 | +0.15(+2.83%) |
Sep 25, 2018 | 5.030 | 5.369 | 4.930 | 5.300 | 848,373 | +0.02(+0.38%) |
Sep 24, 2018 | 5.620 | 5.680 | 5.220 | 5.280 | 817,026 | -0.38(-6.71%) |
Sep 21, 2018 | 5.570 | 5.790 | 5.560 | 5.660 | 1,209,200 | +0.22(+4.04%) |
Sep 20, 2018 | 5.350 | 5.460 | 5.250 | 5.440 | 865,055 | +0.34(+6.67%) |
Sep 19, 2018 | 5.000 | 5.238 | 4.970 | 5.100 | 759,005 | +0.07(+1.39%) |
Sep 18, 2018 | 4.990 | 5.120 | 4.910 | 5.030 | 762,948 | +0.16(+3.29%) |
Sep 17, 2018 | 4.470 | 4.980 | 4.470 | 4.870 | 1,147,305 | +0.33(+7.27%) |
Sep 14, 2018 | 4.530 | 4.590 | 4.430 | 4.540 | 533,400 | +0.05(+1.11%) |
Sep 13, 2018 | 4.590 | 4.660 | 4.440 | 4.490 | 918,245 | -0.21(-4.47%) |
Sep 12, 2018 | 4.720 | 4.820 | 4.680 | 4.700 | 590,061 | +0.03(+0.64%) |
Sep 11, 2018 | 4.750 | 4.820 | 4.660 | 4.670 | 675,515 | -0.33(-6.60%) |
Sep 10, 2018 | 5.070 | 5.140 | 4.870 | 5.000 | 971,565 | -0.42(-7.75%) |
Sep 07, 2018 | 4.910 | 5.500 | 4.910 | 5.420 | 1,106,900 | +0.51(+10.39%) |
Sep 06, 2018 | 4.910 | 4.950 | 4.670 | 4.910 | 827,911 | +0.05(+1.03%) |
Sep 05, 2018 | 4.870 | 4.955 | 4.771 | 4.860 | 768,068 | -0.05(-1.02%) |
Sep 04, 2018 | 5.240 | 5.260 | 4.880 | 4.910 | 996,730 | -0.61(-11.05%) |
Aug 31, 2018 | 5.520 | 5.520 | 5.520 | 0 | +0.27(+5.14%) | |
Aug 30, 2018 | 5.290 | 5.300 | 5.100 | 5.250 | 504,007 | -0.18(-3.31%) |
Aug 29, 2018 | 5.130 | 5.520 | 5.130 | 5.430 | 710,289 | +0.30(+5.85%) |
Aug 28, 2018 | 5.240 | 5.260 | 5.041 | 5.130 | 829,619 | -0.12(-2.29%) |
Aug 27, 2018 | 5.130 | 5.330 | 5.060 | 5.250 | 797,579 | +0.13(+2.54%) |
Aug 24, 2018 | 5.340 | 5.360 | 5.030 | 5.120 | 937,400 | -0.07(-1.35%) |
Aug 23, 2018 | 5.640 | 5.690 | 5.170 | 5.190 | 832,639 | -0.41(-7.32%) |
Aug 22, 2018 | 5.320 | 5.630 | 5.300 | 5.600 | 1,317,417 | +0.00(+0.00%) |
Aug 21, 2018 | 6.110 | 6.120 | 5.500 | 5.600 | 1,659,522 | -0.57(-9.24%) |
Aug 20, 2018 | 6.210 | 6.280 | 6.055 | 6.170 | 364,206 | +0.00(+0.00%) |
Aug 17, 2018 | 6.230 | 6.270 | 6.090 | 6.170 | 438,200 | -0.13(-2.06%) |
Aug 16, 2018 | 6.690 | 6.700 | 6.300 | 6.300 | 883,391 | -0.09(-1.41%) |
Aug 15, 2018 | 6.230 | 6.450 | 6.140 | 6.390 | 1,059,478 | +0.00(+0.00%) |
Aug 14, 2018 | 6.410 | 6.470 | 6.210 | 6.390 | 945,180 | +0.13(+2.08%) |
Aug 13, 2018 | 6.060 | 6.280 | 5.980 | 6.260 | 1,634,901 | -0.01(-0.16%) |
Aug 10, 2018 | 6.540 | 6.540 | 6.200 | 6.270 | 594,300 | -0.54(-7.93%) |
Aug 09, 2018 | 7.020 | 7.070 | 6.660 | 6.810 | 1,358,846 | -0.22(-3.13%) |
Aug 08, 2018 | 7.430 | 7.460 | 6.995 | 7.030 | 954,962 | -0.32(-4.35%) |
Aug 07, 2018 | 7.790 | 7.850 | 7.320 | 7.350 | 802,333 | -0.31(-4.05%) |
Aug 06, 2018 | 7.840 | 7.870 | 7.620 | 7.660 | 662,170 | -0.14(-1.79%) |
Aug 03, 2018 | 7.360 | 7.820 | 7.320 | 7.800 | 793,300 | +0.69(+9.70%) |
Aug 02, 2018 | 7.110 | 7.450 | 6.965 | 7.110 | 1,032,602 | -0.08(-1.11%) |