Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.270 | 4.460 | 4.180 | 4.390 | 46,139 | +0.12(+2.76%) |
Oct 30, 2018 | 4.350 | 4.390 | 4.050 | 4.272 | 108,157 | -0.19(-4.22%) |
Oct 29, 2018 | 4.835 | 4.950 | 4.420 | 4.460 | 134,802 | -0.38(-7.85%) |
Oct 26, 2018 | 4.500 | 4.840 | 4.410 | 4.840 | 148,500 | +0.30(+6.61%) |
Oct 25, 2018 | 4.300 | 4.600 | 4.190 | 4.540 | 99,522 | +0.24(+5.58%) |
Oct 24, 2018 | 4.466 | 4.750 | 4.260 | 4.300 | 124,924 | -0.05(-1.15%) |
Oct 23, 2018 | 4.360 | 4.415 | 4.150 | 4.350 | 166,370 | -0.09(-2.03%) |
Oct 22, 2018 | 4.735 | 4.800 | 4.250 | 4.440 | 326,712 | -0.30(-6.33%) |
Oct 19, 2018 | 4.920 | 5.370 | 4.660 | 4.740 | 240,300 | -0.18(-3.66%) |
Oct 18, 2018 | 5.080 | 5.216 | 4.910 | 4.920 | 124,005 | -0.16(-3.15%) |
Oct 17, 2018 | 5.250 | 5.400 | 4.920 | 5.080 | 218,265 | -0.26(-4.87%) |
Oct 16, 2018 | 5.855 | 5.890 | 5.000 | 5.340 | 337,303 | -0.32(-5.65%) |
Oct 15, 2018 | 4.500 | 5.750 | 4.500 | 5.660 | 730,888 | +1.27(+28.93%) |
Oct 12, 2018 | 4.440 | 4.510 | 4.300 | 4.390 | 143,100 | -0.01(-0.23%) |
Oct 11, 2018 | 4.500 | 4.500 | 4.200 | 4.400 | 129,956 | -0.11(-2.44%) |
Oct 10, 2018 | 4.870 | 4.960 | 4.310 | 4.510 | 284,058 | -0.36(-7.39%) |
Oct 09, 2018 | 4.740 | 4.880 | 4.700 | 4.870 | 75,524 | -0.07(-1.42%) |
Oct 08, 2018 | 4.960 | 4.990 | 4.680 | 4.940 | 127,642 | -0.02(-0.40%) |
Oct 05, 2018 | 5.160 | 5.160 | 4.763 | 4.960 | 149,400 | -0.20(-3.88%) |
Oct 04, 2018 | 5.180 | 5.210 | 5.045 | 5.160 | 81,681 | +0.09(+1.78%) |
Oct 03, 2018 | 5.315 | 5.320 | 4.970 | 5.070 | 145,045 | -0.26(-4.92%) |
Oct 02, 2018 | 5.795 | 5.830 | 5.150 | 5.332 | 291,111 | -0.51(-8.69%) |
Oct 01, 2018 | 4.840 | 5.870 | 4.590 | 5.840 | 568,723 | +1.32(+29.20%) |
Sep 28, 2018 | 4.620 | 4.820 | 4.195 | 4.520 | 342,900 | -0.15(-3.21%) |
Sep 27, 2018 | 5.180 | 5.180 | 4.560 | 4.670 | 370,004 | -0.50(-9.67%) |
Sep 26, 2018 | 5.740 | 5.780 | 5.050 | 5.170 | 361,303 | -0.61(-10.55%) |
Sep 25, 2018 | 6.630 | 6.750 | 5.650 | 5.780 | 385,909 | -0.68(-10.53%) |
Sep 24, 2018 | 6.350 | 6.580 | 6.250 | 6.460 | 155,352 | +0.19(+3.05%) |
Sep 21, 2018 | 6.985 | 7.010 | 6.210 | 6.269 | 357,900 | -0.60(-8.75%) |
Sep 20, 2018 | 6.310 | 6.890 | 6.180 | 6.870 | 676,208 | +0.73(+11.89%) |
Sep 19, 2018 | 8.185 | 8.500 | 5.900 | 6.140 | 2,163,532 | -1.97(-24.29%) |
Sep 18, 2018 | 5.440 | 8.250 | 4.780 | 8.110 | 1,834,098 | +2.93(+56.56%) |
Sep 17, 2018 | 3.905 | 5.190 | 3.850 | 5.180 | 766,298 | +1.28(+32.82%) |
Sep 14, 2018 | 3.905 | 4.060 | 3.520 | 3.900 | 255,200 | -0.22(-5.34%) |
Sep 13, 2018 | 4.085 | 4.250 | 4.050 | 4.120 | 332,508 | +0.12(+3.00%) |
Sep 12, 2018 | 3.935 | 4.050 | 3.800 | 4.000 | 230,832 | +0.10(+2.56%) |
Sep 11, 2018 | 3.935 | 4.090 | 3.710 | 3.900 | 158,415 | -0.02(-0.51%) |
Sep 10, 2018 | 3.400 | 3.920 | 3.320 | 3.920 | 190,151 | +0.59(+17.86%) |
Sep 07, 2018 | 3.370 | 3.490 | 3.170 | 3.326 | 90,400 | -0.15(-4.43%) |
Sep 06, 2018 | 3.585 | 3.630 | 3.370 | 3.480 | 81,817 | -0.10(-2.79%) |
Sep 05, 2018 | 3.650 | 3.720 | 3.460 | 3.580 | 93,757 | -0.07(-1.92%) |
Sep 04, 2018 | 3.670 | 3.750 | 3.440 | 3.650 | 158,297 | +0.00(+0.00%) |
Aug 31, 2018 | 3.650 | 3.650 | 3.650 | 0 | -0.08(-2.14%) | |
Aug 30, 2018 | 3.545 | 4.000 | 3.540 | 3.730 | 327,058 | +0.19(+5.37%) |
Aug 29, 2018 | 3.030 | 3.540 | 3.030 | 3.540 | 199,600 | +0.50(+16.45%) |
Aug 28, 2018 | 3.315 | 3.430 | 3.010 | 3.040 | 179,261 | -0.36(-10.59%) |
Aug 27, 2018 | 3.605 | 3.760 | 3.230 | 3.400 | 306,319 | -0.21(-5.82%) |
Aug 24, 2018 | 3.935 | 3.980 | 3.430 | 3.610 | 290,200 | -0.33(-8.38%) |
Aug 23, 2018 | 4.110 | 4.120 | 3.720 | 3.940 | 205,130 | -0.17(-4.14%) |
Aug 22, 2018 | 4.290 | 4.450 | 3.730 | 4.110 | 392,733 | -0.13(-3.07%) |
Aug 21, 2018 | 3.870 | 4.610 | 3.770 | 4.240 | 618,572 | +0.58(+15.85%) |
Aug 20, 2018 | 3.000 | 4.010 | 2.900 | 3.660 | 901,951 | +0.81(+28.42%) |
Aug 17, 2018 | 2.230 | 2.860 | 2.230 | 2.850 | 206,600 | +0.61(+27.23%) |
Aug 16, 2018 | 2.000 | 2.340 | 1.984 | 2.240 | 275,880 | +0.28(+14.29%) |
Aug 15, 2018 | 2.205 | 2.210 | 1.915 | 1.960 | 147,226 | -0.22(-10.09%) |
Aug 14, 2018 | 2.390 | 2.480 | 2.160 | 2.180 | 90,270 | -0.21(-8.79%) |
Aug 13, 2018 | 2.530 | 2.550 | 2.350 | 2.390 | 58,561 | -0.16(-6.27%) |
Aug 10, 2018 | 2.590 | 2.600 | 2.530 | 2.550 | 43,800 | -0.02(-0.78%) |
Aug 09, 2018 | 2.645 | 2.690 | 2.570 | 2.570 | 27,371 | -0.08(-2.84%) |
Aug 08, 2018 | 2.625 | 2.710 | 2.570 | 2.645 | 29,917 | -0.06(-2.04%) |
Aug 07, 2018 | 2.700 | 2.750 | 2.630 | 2.700 | 27,566 | +0.00(+0.00%) |
Aug 06, 2018 | 2.650 | 2.790 | 2.570 | 2.700 | 52,569 | -0.03(-1.10%) |
Aug 03, 2018 | 2.701 | 2.730 | 2.700 | 2.730 | 27,700 | +0.04(+1.49%) |
Aug 02, 2018 | 2.640 | 2.700 | 2.560 | 2.690 | 30,811 | +0.06(+2.28%) |