Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.150 | 5.340 | 5.090 | 5.270 | 91,365 | +0.28(+5.61%) |
Oct 30, 2018 | 4.950 | 5.250 | 4.920 | 4.990 | 63,162 | +0.07(+1.42%) |
Oct 29, 2018 | 5.090 | 5.270 | 4.910 | 4.920 | 75,627 | -0.09(-1.80%) |
Oct 26, 2018 | 5.080 | 5.280 | 5.000 | 5.010 | 55,300 | -0.10(-1.96%) |
Oct 25, 2018 | 5.110 | 5.330 | 5.020 | 5.110 | 54,497 | +0.05(+0.99%) |
Oct 24, 2018 | 5.230 | 5.400 | 5.000 | 5.060 | 56,504 | -0.17(-3.25%) |
Oct 23, 2018 | 4.890 | 5.410 | 4.820 | 5.230 | 108,374 | +0.18(+3.56%) |
Oct 22, 2018 | 5.180 | 5.250 | 5.050 | 5.050 | 44,230 | -0.16(-3.07%) |
Oct 19, 2018 | 5.490 | 5.490 | 5.110 | 5.210 | 138,500 | -0.19(-3.52%) |
Oct 18, 2018 | 5.550 | 5.650 | 5.332 | 5.400 | 71,304 | -0.16(-2.88%) |
Oct 17, 2018 | 5.740 | 5.820 | 5.560 | 5.560 | 58,573 | -0.23(-3.97%) |
Oct 16, 2018 | 5.530 | 5.840 | 5.260 | 5.790 | 295,982 | +0.20(+3.58%) |
Oct 15, 2018 | 5.720 | 5.798 | 5.410 | 5.590 | 255,833 | -0.22(-3.79%) |
Oct 12, 2018 | 5.700 | 5.840 | 5.610 | 5.810 | 72,300 | +0.23(+4.12%) |
Oct 11, 2018 | 5.680 | 5.840 | 5.550 | 5.580 | 165,554 | -0.18(-3.12%) |
Oct 10, 2018 | 5.940 | 6.000 | 5.700 | 5.760 | 168,418 | -0.21(-3.52%) |
Oct 09, 2018 | 6.060 | 6.210 | 5.900 | 5.970 | 89,160 | -0.09(-1.49%) |
Oct 08, 2018 | 6.410 | 6.430 | 5.750 | 6.060 | 267,695 | -0.37(-5.75%) |
Oct 05, 2018 | 6.720 | 6.840 | 6.390 | 6.430 | 119,400 | -0.27(-4.03%) |
Oct 04, 2018 | 6.810 | 6.990 | 6.700 | 6.700 | 121,040 | -0.11(-1.62%) |
Oct 03, 2018 | 6.810 | 6.940 | 6.600 | 6.810 | 155,871 | -0.02(-0.29%) |
Oct 02, 2018 | 6.970 | 7.150 | 6.830 | 6.830 | 158,909 | -0.14(-2.01%) |
Oct 01, 2018 | 7.100 | 7.100 | 6.350 | 6.970 | 274,014 | -0.13(-1.83%) |
Sep 28, 2018 | 7.100 | 7.230 | 7.060 | 7.100 | 149,500 | -0.10(-1.39%) |
Sep 27, 2018 | 7.150 | 7.200 | 7.020 | 7.200 | 148,276 | +0.14(+1.98%) |
Sep 26, 2018 | 7.210 | 7.330 | 7.050 | 7.060 | 71,174 | -0.18(-2.49%) |
Sep 25, 2018 | 7.350 | 7.450 | 7.140 | 7.240 | 118,086 | -0.10(-1.36%) |
Sep 24, 2018 | 7.280 | 7.350 | 7.000 | 7.340 | 115,374 | +0.03(+0.41%) |
Sep 21, 2018 | 7.190 | 7.310 | 7.020 | 7.310 | 470,200 | +0.10(+1.39%) |
Sep 20, 2018 | 7.200 | 7.400 | 7.130 | 7.210 | 85,913 | -0.05(-0.69%) |
Sep 19, 2018 | 7.490 | 7.620 | 6.920 | 7.260 | 327,623 | -0.19(-2.55%) |
Sep 18, 2018 | 7.340 | 7.460 | 7.180 | 7.450 | 351,097 | +0.18(+2.48%) |
Sep 17, 2018 | 7.370 | 7.450 | 7.100 | 7.270 | 292,876 | +0.03(+0.41%) |
Sep 14, 2018 | 6.670 | 7.270 | 6.670 | 7.240 | 598,100 | +0.76(+11.73%) |
Sep 13, 2018 | 6.710 | 6.850 | 6.427 | 6.480 | 200,921 | -0.20(-2.99%) |
Sep 12, 2018 | 6.730 | 6.810 | 6.390 | 6.680 | 150,295 | -0.02(-0.30%) |
Sep 11, 2018 | 6.950 | 6.990 | 6.170 | 6.700 | 375,908 | -0.20(-2.90%) |
Sep 10, 2018 | 6.300 | 6.900 | 6.300 | 6.900 | 468,234 | +0.64(+10.22%) |
Sep 07, 2018 | 5.980 | 6.260 | 5.980 | 6.260 | 136,600 | +0.30(+5.03%) |
Sep 06, 2018 | 6.250 | 6.500 | 5.960 | 5.960 | 453,751 | -0.18(-2.93%) |
Sep 05, 2018 | 6.090 | 6.200 | 5.650 | 6.140 | 317,727 | -0.05(-0.81%) |
Sep 04, 2018 | 5.290 | 6.410 | 5.200 | 6.190 | 1,168,915 | +0.85(+15.92%) |
Aug 31, 2018 | 5.340 | 5.340 | 5.340 | 0 | +0.04(+0.75%) | |
Aug 30, 2018 | 4.980 | 5.370 | 4.900 | 5.300 | 235,285 | +0.34(+6.85%) |
Aug 29, 2018 | 4.940 | 5.000 | 4.870 | 4.960 | 21,931 | +0.03(+0.61%) |
Aug 28, 2018 | 4.900 | 5.010 | 4.850 | 4.930 | 52,938 | +0.00(+0.00%) |
Aug 27, 2018 | 4.940 | 5.050 | 4.918 | 4.930 | 47,761 | -0.01(-0.20%) |
Aug 24, 2018 | 5.040 | 5.110 | 4.860 | 4.940 | 111,600 | -0.04(-0.80%) |
Aug 23, 2018 | 4.910 | 5.110 | 4.770 | 4.980 | 124,283 | +0.07(+1.43%) |
Aug 22, 2018 | 4.870 | 4.930 | 4.870 | 4.910 | 18,159 | +0.04(+0.82%) |
Aug 21, 2018 | 4.860 | 4.950 | 4.750 | 4.870 | 132,978 | +0.05(+1.04%) |
Aug 20, 2018 | 4.920 | 4.925 | 4.650 | 4.820 | 145,015 | -0.04(-0.82%) |
Aug 17, 2018 | 4.550 | 4.950 | 4.550 | 4.860 | 107,700 | +0.23(+4.97%) |
Aug 16, 2018 | 4.660 | 4.700 | 4.482 | 4.630 | 243,378 | -0.02(-0.43%) |
Aug 15, 2018 | 4.700 | 4.715 | 4.500 | 4.650 | 191,102 | -0.04(-0.85%) |
Aug 14, 2018 | 4.750 | 4.840 | 4.650 | 4.690 | 179,252 | -0.06(-1.26%) |
Aug 13, 2018 | 4.790 | 4.893 | 4.690 | 4.750 | 145,987 | -0.08(-1.66%) |
Aug 10, 2018 | 4.800 | 4.980 | 4.670 | 4.830 | 155,800 | +0.01(+0.21%) |
Aug 09, 2018 | 4.700 | 4.900 | 4.660 | 4.820 | 90,246 | +0.11(+2.34%) |
Aug 08, 2018 | 4.880 | 5.000 | 4.660 | 4.710 | 204,536 | -0.22(-4.46%) |
Aug 07, 2018 | 5.000 | 5.100 | 4.790 | 4.930 | 223,646 | -0.05(-1.00%) |
Aug 06, 2018 | 4.910 | 5.220 | 4.855 | 4.980 | 111,315 | +0.04(+0.81%) |
Aug 03, 2018 | 4.950 | 5.190 | 4.820 | 4.940 | 199,800 | -0.04(-0.80%) |
Aug 02, 2018 | 4.870 | 5.170 | 4.820 | 4.980 | 143,378 | +0.01(+0.20%) |