Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.320 | 4.400 | 4.199 | 4.240 | 172,079 | +0.00(+0.00%) |
Oct 30, 2018 | 4.220 | 4.390 | 4.170 | 4.240 | 150,530 | -0.02(-0.47%) |
Oct 29, 2018 | 4.500 | 4.520 | 4.170 | 4.260 | 174,623 | -0.15(-3.40%) |
Oct 26, 2018 | 4.210 | 4.450 | 4.120 | 4.410 | 205,600 | +0.13(+3.04%) |
Oct 25, 2018 | 4.120 | 4.470 | 4.120 | 4.280 | 278,419 | +0.16(+3.88%) |
Oct 24, 2018 | 4.530 | 4.550 | 4.100 | 4.120 | 312,506 | -0.40(-8.85%) |
Oct 23, 2018 | 4.310 | 4.600 | 4.250 | 4.520 | 331,315 | +0.18(+4.15%) |
Oct 22, 2018 | 4.320 | 4.440 | 4.180 | 4.340 | 277,683 | +0.00(+0.00%) |
Oct 19, 2018 | 4.390 | 4.550 | 4.320 | 4.340 | 236,000 | -0.10(-2.25%) |
Oct 18, 2018 | 4.650 | 4.650 | 4.220 | 4.440 | 589,011 | -0.27(-5.73%) |
Oct 17, 2018 | 4.750 | 5.230 | 4.500 | 4.710 | 934,211 | +0.06(+1.29%) |
Oct 16, 2018 | 4.430 | 4.750 | 4.130 | 4.650 | 1,329,182 | +0.51(+12.32%) |
Oct 15, 2018 | 4.690 | 4.690 | 4.010 | 4.140 | 557,281 | -0.17(-3.94%) |
Oct 12, 2018 | 4.270 | 4.680 | 4.080 | 4.310 | 631,500 | +0.20(+4.87%) |
Oct 11, 2018 | 4.640 | 4.710 | 4.100 | 4.110 | 1,065,333 | -0.46(-10.07%) |
Oct 10, 2018 | 5.940 | 6.110 | 4.060 | 4.570 | 3,424,706 | -1.43(-23.83%) |
Oct 09, 2018 | 8.990 | 8.990 | 5.890 | 6.000 | 3,801,037 | -3.09(-33.99%) |
Oct 08, 2018 | 9.350 | 9.420 | 8.759 | 9.090 | 253,157 | -0.29(-3.09%) |
Oct 05, 2018 | 9.260 | 9.610 | 9.230 | 9.380 | 200,800 | +0.04(+0.43%) |
Oct 04, 2018 | 9.460 | 9.600 | 9.250 | 9.340 | 250,891 | -0.16(-1.68%) |
Oct 03, 2018 | 9.440 | 9.570 | 9.210 | 9.500 | 145,036 | +0.11(+1.17%) |
Oct 02, 2018 | 9.690 | 9.780 | 9.300 | 9.390 | 207,965 | -0.27(-2.80%) |
Oct 01, 2018 | 9.450 | 9.820 | 9.190 | 9.660 | 272,124 | +0.21(+2.22%) |
Sep 28, 2018 | 9.700 | 9.750 | 9.275 | 9.450 | 229,100 | -0.25(-2.58%) |
Sep 27, 2018 | 9.800 | 10.00 | 9.500 | 9.700 | 207,337 | -0.05(-0.51%) |
Sep 26, 2018 | 9.900 | 9.900 | 9.650 | 9.750 | 172,284 | -0.15(-1.52%) |
Sep 25, 2018 | 9.550 | 9.950 | 9.550 | 9.900 | 202,211 | +0.40(+4.21%) |
Sep 24, 2018 | 9.350 | 9.550 | 9.300 | 9.500 | 193,070 | +0.00(+0.00%) |
Sep 21, 2018 | 9.900 | 9.960 | 9.450 | 9.500 | 258,400 | -0.55(-5.47%) |
Sep 20, 2018 | 9.400 | 10.15 | 9.320 | 10.05 | 282,079 | +0.70(+7.49%) |
Sep 19, 2018 | 9.550 | 9.650 | 9.320 | 9.350 | 134,595 | -0.20(-2.09%) |
Sep 18, 2018 | 9.300 | 9.650 | 9.250 | 9.550 | 240,979 | +0.25(+2.69%) |
Sep 17, 2018 | 9.700 | 9.800 | 9.250 | 9.300 | 216,305 | -0.30(-3.12%) |
Sep 14, 2018 | 9.650 | 10.00 | 9.400 | 9.600 | 208,200 | -0.05(-0.52%) |
Sep 13, 2018 | 9.550 | 9.700 | 9.400 | 9.650 | 182,817 | +0.10(+1.05%) |
Sep 12, 2018 | 10.05 | 10.25 | 9.250 | 9.550 | 375,366 | -0.60(-5.91%) |
Sep 11, 2018 | 10.00 | 10.25 | 9.750 | 10.15 | 359,739 | +0.15(+1.50%) |
Sep 10, 2018 | 10.80 | 10.85 | 9.800 | 10.00 | 282,042 | -0.80(-7.41%) |
Sep 07, 2018 | 10.50 | 10.87 | 10.50 | 10.80 | 241,000 | +0.30(+2.86%) |
Sep 06, 2018 | 10.90 | 11.10 | 9.905 | 10.50 | 581,728 | -0.50(-4.55%) |
Sep 05, 2018 | 10.40 | 11.25 | 10.35 | 11.00 | 793,353 | +0.75(+7.32%) |
Sep 04, 2018 | 9.150 | 10.48 | 9.100 | 10.25 | 1,679,288 | +1.15(+12.64%) |
Aug 31, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.10(+1.11%) | |
Aug 30, 2018 | 8.950 | 9.125 | 8.900 | 9.000 | 141,701 | +0.10(+1.12%) |
Aug 29, 2018 | 9.050 | 9.250 | 8.855 | 8.900 | 159,060 | -0.25(-2.73%) |
Aug 28, 2018 | 9.250 | 9.255 | 8.900 | 9.150 | 226,736 | +0.10(+1.10%) |
Aug 27, 2018 | 9.000 | 9.425 | 8.975 | 9.050 | 239,193 | +0.05(+0.56%) |
Aug 24, 2018 | 8.800 | 9.100 | 8.700 | 9.000 | 214,400 | +0.15(+1.69%) |
Aug 23, 2018 | 8.900 | 9.025 | 8.700 | 8.850 | 172,426 | -0.10(-1.12%) |
Aug 22, 2018 | 9.050 | 9.100 | 8.900 | 8.950 | 98,497 | -0.10(-1.10%) |
Aug 21, 2018 | 8.750 | 9.200 | 8.677 | 9.050 | 218,995 | +0.25(+2.84%) |
Aug 20, 2018 | 9.050 | 9.100 | 8.650 | 8.800 | 144,381 | -0.30(-3.30%) |
Aug 17, 2018 | 9.050 | 9.250 | 9.000 | 9.100 | 164,700 | +0.00(+0.00%) |
Aug 16, 2018 | 8.800 | 9.150 | 8.750 | 9.100 | 216,560 | +0.25(+2.82%) |
Aug 15, 2018 | 9.100 | 9.200 | 8.800 | 8.850 | 186,189 | -0.35(-3.80%) |
Aug 14, 2018 | 9.600 | 9.850 | 8.850 | 9.200 | 389,983 | -0.45(-4.66%) |
Aug 13, 2018 | 9.700 | 10.30 | 9.350 | 9.650 | 471,680 | +0.20(+2.12%) |
Aug 10, 2018 | 9.800 | 9.950 | 8.825 | 9.450 | 596,800 | -0.35(-3.57%) |
Aug 09, 2018 | 9.400 | 9.925 | 9.300 | 9.800 | 362,829 | +0.25(+2.62%) |
Aug 08, 2018 | 9.600 | 9.700 | 9.400 | 9.550 | 196,695 | +0.00(+0.00%) |
Aug 07, 2018 | 9.400 | 9.750 | 9.300 | 9.550 | 326,386 | +0.10(+1.06%) |
Aug 06, 2018 | 9.500 | 9.815 | 9.155 | 9.450 | 434,763 | -0.20(-2.07%) |
Aug 03, 2018 | 12.35 | 12.35 | 9.600 | 9.650 | 1,504,200 | -2.70(-21.86%) |
Aug 02, 2018 | 11.85 | 12.60 | 11.70 | 12.35 | 936,123 | +0.50(+4.22%) |