Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.706 | 5.900 | 5.706 | 5.799 | 25,121 | +0.16(+2.83%) |
Oct 30, 2018 | 5.673 | 5.782 | 5.597 | 5.639 | 146,570 | +0.02(+0.30%) |
Oct 29, 2018 | 5.631 | 5.849 | 5.597 | 5.622 | 51,136 | +0.04(+0.75%) |
Oct 26, 2018 | 5.757 | 5.799 | 5.563 | 5.580 | 31,295 | -0.21(-3.63%) |
Oct 25, 2018 | 6.068 | 6.068 | 5.790 | 5.790 | 25,838 | -0.18(-3.09%) |
Oct 24, 2018 | 6.387 | 6.387 | 5.975 | 5.975 | 22,256 | -0.39(-6.08%) |
Oct 23, 2018 | 6.395 | 6.421 | 6.244 | 6.362 | 25,450 | -0.08(-1.18%) |
Oct 22, 2018 | 6.488 | 6.538 | 6.370 | 6.437 | 24,908 | -0.02(-0.26%) |
Oct 19, 2018 | 6.437 | 6.555 | 6.269 | 6.454 | 19,871 | -0.05(-0.78%) |
Oct 18, 2018 | 6.631 | 6.656 | 6.408 | 6.505 | 25,308 | -0.17(-2.52%) |
Oct 17, 2018 | 6.605 | 6.689 | 6.328 | 6.673 | 44,536 | +0.14(+2.19%) |
Oct 16, 2018 | 6.219 | 6.563 | 6.160 | 6.530 | 38,288 | +0.35(+5.71%) |
Oct 15, 2018 | 6.152 | 6.328 | 6.000 | 6.177 | 49,347 | +0.04(+0.68%) |
Oct 12, 2018 | 6.353 | 6.421 | 5.950 | 6.135 | 25,940 | -0.13(-2.01%) |
Oct 11, 2018 | 6.152 | 6.370 | 6.152 | 6.261 | 68,545 | +0.08(+1.36%) |
Oct 10, 2018 | 6.572 | 6.731 | 6.143 | 6.177 | 59,860 | -0.43(-6.49%) |
Oct 09, 2018 | 6.723 | 6.731 | 6.484 | 6.605 | 53,663 | -0.11(-1.63%) |
Oct 08, 2018 | 6.353 | 6.723 | 6.353 | 6.715 | 87,977 | +0.24(+3.63%) |
Oct 05, 2018 | 6.488 | 6.698 | 6.421 | 6.479 | 56,045 | -0.05(-0.77%) |
Oct 04, 2018 | 6.631 | 6.748 | 6.526 | 6.530 | 44,487 | -0.13(-1.89%) |
Oct 03, 2018 | 6.563 | 6.698 | 6.488 | 6.656 | 50,514 | +0.08(+1.15%) |
Oct 02, 2018 | 6.563 | 6.683 | 6.488 | 6.580 | 60,994 | +0.12(+1.82%) |
Oct 01, 2018 | 6.580 | 6.601 | 6.349 | 6.463 | 86,857 | -0.12(-1.79%) |
Sep 28, 2018 | 6.639 | 6.748 | 6.530 | 6.580 | 68,658 | -0.06(-0.89%) |
Sep 27, 2018 | 6.614 | 6.748 | 6.614 | 6.639 | 55,716 | -0.01(-0.13%) |
Sep 26, 2018 | 6.942 | 7.076 | 6.647 | 6.647 | 110,514 | -0.27(-3.95%) |
Sep 25, 2018 | 7.095 | 7.095 | 6.879 | 6.921 | 30,689 | -0.12(-1.66%) |
Sep 24, 2018 | 7.187 | 7.237 | 6.971 | 7.037 | 65,643 | -0.27(-3.65%) |
Sep 21, 2018 | 7.179 | 7.304 | 7.045 | 7.304 | 86,815 | +0.07(+0.92%) |
Sep 20, 2018 | 7.245 | 7.354 | 7.081 | 7.237 | 55,439 | -0.04(-0.57%) |
Sep 19, 2018 | 6.921 | 7.362 | 6.921 | 7.279 | 63,142 | +0.34(+4.92%) |
Sep 18, 2018 | 7.320 | 7.320 | 6.937 | 6.937 | 113,414 | -0.38(-5.23%) |
Sep 17, 2018 | 7.462 | 7.537 | 7.295 | 7.320 | 84,706 | -0.17(-2.33%) |
Sep 14, 2018 | 7.495 | 7.570 | 7.445 | 7.495 | 53,794 | -0.02(-0.22%) |
Sep 13, 2018 | 7.529 | 7.662 | 7.445 | 7.512 | 62,707 | -0.02(-0.22%) |
Sep 12, 2018 | 7.462 | 7.620 | 7.456 | 7.529 | 61,685 | +0.07(+0.89%) |
Sep 11, 2018 | 7.712 | 7.753 | 7.462 | 7.462 | 62,239 | -0.28(-3.66%) |
Sep 10, 2018 | 7.787 | 7.791 | 7.620 | 7.745 | 133,944 | +0.02(+0.32%) |
Sep 07, 2018 | 7.712 | 7.812 | 7.620 | 7.720 | 63,760 | -0.08(-1.07%) |
Sep 06, 2018 | 8.120 | 8.153 | 7.735 | 7.803 | 55,565 | -0.32(-3.90%) |
Sep 05, 2018 | 7.912 | 8.136 | 7.670 | 8.120 | 138,439 | +0.34(+4.39%) |
Sep 04, 2018 | 7.454 | 7.887 | 7.454 | 7.778 | 143,337 | +0.34(+4.59%) |
Aug 31, 2018 | 7.437 | 7.437 | 7.437 | 0 | -0.20(-2.62%) | |
Aug 30, 2018 | 7.828 | 7.837 | 7.574 | 7.637 | 56,941 | -0.17(-2.24%) |
Aug 29, 2018 | 7.828 | 7.878 | 7.680 | 7.812 | 39,036 | -0.02(-0.32%) |
Aug 28, 2018 | 7.970 | 7.970 | 7.670 | 7.837 | 58,147 | -0.17(-2.18%) |
Aug 27, 2018 | 7.612 | 8.078 | 7.586 | 8.012 | 89,258 | +0.46(+6.06%) |
Aug 24, 2018 | 7.495 | 7.687 | 7.420 | 7.554 | 77,929 | +0.07(+1.00%) |
Aug 23, 2018 | 7.578 | 7.603 | 7.395 | 7.479 | 56,276 | -0.08(-1.10%) |
Aug 22, 2018 | 7.387 | 7.662 | 7.387 | 7.562 | 113,455 | +0.18(+2.48%) |
Aug 21, 2018 | 7.245 | 7.461 | 7.245 | 7.379 | 43,069 | +0.16(+2.19%) |
Aug 20, 2018 | 7.120 | 7.262 | 7.054 | 7.220 | 24,595 | +0.10(+1.40%) |
Aug 17, 2018 | 6.854 | 7.179 | 6.854 | 7.120 | 54,995 | +0.26(+3.76%) |
Aug 16, 2018 | 6.796 | 6.937 | 6.637 | 6.862 | 52,603 | +0.07(+0.98%) |
Aug 15, 2018 | 6.904 | 6.904 | 6.679 | 6.796 | 93,878 | -0.10(-1.45%) |
Aug 14, 2018 | 6.771 | 6.989 | 6.771 | 6.896 | 58,073 | +0.16(+2.35%) |
Aug 13, 2018 | 6.596 | 6.829 | 6.479 | 6.737 | 95,990 | +0.20(+3.06%) |
Aug 10, 2018 | 6.562 | 6.746 | 6.463 | 6.537 | 51,032 | -0.04(-0.63%) |
Aug 09, 2018 | 6.288 | 6.837 | 6.229 | 6.579 | 165,932 | +0.27(+4.36%) |
Aug 08, 2018 | 5.996 | 6.329 | 5.663 | 6.304 | 124,728 | +0.88(+16.28%) |
Aug 07, 2018 | 5.496 | 5.630 | 5.422 | 5.422 | 43,284 | -0.04(-0.76%) |
Aug 06, 2018 | 5.521 | 5.521 | 5.380 | 5.463 | 46,153 | -0.09(-1.65%) |
Aug 03, 2018 | 5.472 | 5.588 | 5.472 | 5.555 | 17,050 | +0.05(+0.91%) |
Aug 02, 2018 | 5.422 | 5.513 | 5.347 | 5.505 | 29,817 | +0.08(+1.54%) |