Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.030 | 6.255 | 5.970 | 6.200 | 303,684 | +0.20(+3.33%) |
Oct 30, 2018 | 5.890 | 6.070 | 5.730 | 6.000 | 382,252 | +0.06(+1.01%) |
Oct 29, 2018 | 6.030 | 6.440 | 5.760 | 5.940 | 501,632 | -0.29(-4.65%) |
Oct 26, 2018 | 6.620 | 6.740 | 5.930 | 6.230 | 717,900 | -0.31(-4.74%) |
Oct 25, 2018 | 6.620 | 6.850 | 6.490 | 6.540 | 583,916 | +0.05(+0.77%) |
Oct 24, 2018 | 7.070 | 7.460 | 6.420 | 6.490 | 1,043,004 | -0.54(-7.68%) |
Oct 23, 2018 | 7.550 | 7.800 | 6.720 | 7.030 | 2,135,905 | -0.52(-6.89%) |
Oct 22, 2018 | 7.450 | 10.11 | 7.400 | 7.550 | 3,260,275 | -3.21(-29.83%) |
Oct 19, 2018 | 11.00 | 11.07 | 10.30 | 10.76 | 594,700 | -0.12(-1.10%) |
Oct 18, 2018 | 11.40 | 11.50 | 10.57 | 10.88 | 782,365 | -0.66(-5.72%) |
Oct 17, 2018 | 11.85 | 11.85 | 10.88 | 11.54 | 591,401 | -0.31(-2.62%) |
Oct 16, 2018 | 12.20 | 12.36 | 11.82 | 11.85 | 264,907 | -0.29(-2.39%) |
Oct 15, 2018 | 12.30 | 12.38 | 11.78 | 12.14 | 469,657 | -0.27(-2.18%) |
Oct 12, 2018 | 12.88 | 13.10 | 12.23 | 12.41 | 467,000 | -0.20(-1.59%) |
Oct 11, 2018 | 12.49 | 13.14 | 12.16 | 12.61 | 615,543 | +0.15(+1.20%) |
Oct 10, 2018 | 13.21 | 13.62 | 12.45 | 12.46 | 564,900 | -0.88(-6.60%) |
Oct 09, 2018 | 13.06 | 13.52 | 11.85 | 13.34 | 720,649 | +0.14(+1.06%) |
Oct 08, 2018 | 13.89 | 13.98 | 12.94 | 13.20 | 339,455 | -0.70(-5.04%) |
Oct 05, 2018 | 13.95 | 14.54 | 13.65 | 13.90 | 347,700 | -0.26(-1.84%) |
Oct 04, 2018 | 13.95 | 14.25 | 13.77 | 14.16 | 354,872 | +0.12(+0.85%) |
Oct 03, 2018 | 13.35 | 14.25 | 13.35 | 14.04 | 522,418 | +0.55(+4.08%) |
Oct 02, 2018 | 13.91 | 14.04 | 13.35 | 13.49 | 414,501 | -0.45(-3.23%) |
Oct 01, 2018 | 13.66 | 14.24 | 13.49 | 13.94 | 478,915 | +0.38(+2.80%) |
Sep 28, 2018 | 12.86 | 13.82 | 12.86 | 13.56 | 509,000 | +0.36(+2.73%) |
Sep 27, 2018 | 12.25 | 13.41 | 12.25 | 13.20 | 667,136 | +0.98(+8.02%) |
Sep 26, 2018 | 11.95 | 12.23 | 11.66 | 12.22 | 521,040 | +0.28(+2.35%) |
Sep 25, 2018 | 11.87 | 12.25 | 11.76 | 11.94 | 229,193 | +0.05(+0.42%) |
Sep 24, 2018 | 11.75 | 12.08 | 11.63 | 11.89 | 246,738 | +0.18(+1.54%) |
Sep 21, 2018 | 11.95 | 12.06 | 11.64 | 11.71 | 272,100 | -0.26(-2.17%) |
Sep 20, 2018 | 11.79 | 12.01 | 11.67 | 11.97 | 308,885 | +0.14(+1.18%) |
Sep 19, 2018 | 11.48 | 11.92 | 11.43 | 11.83 | 701,119 | +0.35(+3.05%) |
Sep 18, 2018 | 10.97 | 11.60 | 10.74 | 11.48 | 407,322 | +0.77(+7.19%) |
Sep 17, 2018 | 11.11 | 11.16 | 10.66 | 10.71 | 292,326 | -0.36(-3.25%) |
Sep 14, 2018 | 11.01 | 11.40 | 10.95 | 11.07 | 407,500 | +0.05(+0.45%) |
Sep 13, 2018 | 11.15 | 11.21 | 10.82 | 11.02 | 384,950 | -0.17(-1.52%) |
Sep 12, 2018 | 11.08 | 11.25 | 10.98 | 11.19 | 310,479 | +0.04(+0.36%) |
Sep 11, 2018 | 11.05 | 11.30 | 10.68 | 11.15 | 355,457 | +0.29(+2.67%) |
Sep 10, 2018 | 10.90 | 10.93 | 10.00 | 10.86 | 451,847 | +0.28(+2.65%) |
Sep 07, 2018 | 11.00 | 11.00 | 10.43 | 10.58 | 313,200 | -0.50(-4.51%) |
Sep 06, 2018 | 10.89 | 11.59 | 10.72 | 11.08 | 543,458 | +0.22(+2.03%) |
Sep 05, 2018 | 11.24 | 11.66 | 10.61 | 10.86 | 933,008 | -0.08(-0.73%) |
Sep 04, 2018 | 11.49 | 11.54 | 10.45 | 10.94 | 511,203 | -0.58(-5.03%) |
Aug 31, 2018 | 11.52 | 11.52 | 11.52 | 0 | +0.70(+6.47%) | |
Aug 30, 2018 | 10.35 | 11.02 | 10.09 | 10.82 | 444,796 | +0.52(+5.05%) |
Aug 29, 2018 | 10.41 | 10.45 | 9.964 | 10.30 | 250,360 | -0.16(-1.53%) |
Aug 28, 2018 | 10.47 | 10.59 | 10.26 | 10.46 | 158,824 | -0.01(-0.10%) |
Aug 27, 2018 | 10.25 | 10.88 | 10.25 | 10.47 | 416,743 | +0.22(+2.15%) |
Aug 24, 2018 | 9.200 | 10.57 | 9.100 | 10.25 | 1,516,800 | +1.02(+11.05%) |
Aug 23, 2018 | 9.040 | 9.550 | 8.900 | 9.230 | 705,068 | +0.22(+2.44%) |
Aug 22, 2018 | 8.510 | 9.100 | 8.470 | 9.010 | 411,277 | +0.54(+6.38%) |
Aug 21, 2018 | 8.250 | 8.520 | 8.250 | 8.470 | 288,029 | +0.20(+2.42%) |
Aug 20, 2018 | 8.560 | 8.650 | 8.210 | 8.270 | 184,495 | -0.21(-2.48%) |
Aug 17, 2018 | 8.790 | 8.790 | 8.450 | 8.480 | 287,700 | -0.27(-3.09%) |
Aug 16, 2018 | 8.690 | 8.920 | 8.440 | 8.750 | 222,057 | +0.13(+1.51%) |
Aug 15, 2018 | 8.480 | 8.670 | 8.260 | 8.620 | 310,624 | +0.19(+2.25%) |
Aug 14, 2018 | 8.600 | 8.732 | 8.380 | 8.430 | 244,838 | -0.20(-2.32%) |
Aug 13, 2018 | 8.780 | 8.780 | 8.524 | 8.630 | 220,700 | -0.15(-1.71%) |
Aug 10, 2018 | 8.960 | 9.000 | 8.760 | 8.780 | 152,100 | -0.17(-1.90%) |
Aug 09, 2018 | 8.780 | 9.020 | 8.660 | 8.950 | 232,760 | +0.17(+1.94%) |
Aug 08, 2018 | 8.880 | 9.160 | 8.580 | 8.780 | 387,379 | -0.10(-1.13%) |
Aug 07, 2018 | 8.810 | 9.020 | 8.670 | 8.880 | 396,088 | +0.11(+1.25%) |
Aug 06, 2018 | 8.840 | 9.070 | 8.300 | 8.770 | 464,508 | -0.07(-0.79%) |
Aug 03, 2018 | 9.990 | 9.990 | 8.810 | 8.840 | 958,100 | -0.95(-9.70%) |
Aug 02, 2018 | 9.670 | 9.999 | 8.960 | 9.790 | 1,030,288 | +0.11(+1.14%) |