Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.957 | 7.076 | 6.864 | 7.010 | 57,593 | +0.51(+7.85%) |
Oct 30, 2018 | 5.773 | 6.698 | 5.754 | 6.500 | 78,896 | +0.10(+1.56%) |
Oct 29, 2018 | 7.569 | 7.990 | 6.103 | 6.400 | 180,595 | -0.55(-7.91%) |
Oct 26, 2018 | 6.195 | 7.010 | 6.150 | 6.950 | 117,600 | +0.70(+11.20%) |
Oct 25, 2018 | 5.545 | 7.085 | 5.538 | 6.250 | 110,196 | +0.49(+8.53%) |
Oct 24, 2018 | 6.220 | 6.600 | 5.550 | 5.759 | 147,068 | -0.31(-5.18%) |
Oct 23, 2018 | 6.408 | 6.610 | 5.500 | 6.073 | 305,414 | -0.93(-13.24%) |
Oct 22, 2018 | 8.395 | 8.650 | 6.686 | 7.000 | 228,463 | -1.16(-14.25%) |
Oct 19, 2018 | 8.174 | 8.791 | 7.950 | 8.164 | 108,100 | -0.24(-2.80%) |
Oct 18, 2018 | 8.288 | 8.900 | 8.120 | 8.399 | 138,443 | +0.22(+2.71%) |
Oct 17, 2018 | 8.852 | 9.200 | 7.493 | 8.177 | 687,958 | -1.02(-11.10%) |
Oct 16, 2018 | 10.26 | 10.44 | 9.008 | 9.198 | 231,159 | -0.53(-5.42%) |
Oct 15, 2018 | 8.500 | 10.28 | 8.284 | 9.726 | 403,405 | +1.63(+20.07%) |
Oct 12, 2018 | 8.280 | 8.630 | 7.855 | 8.100 | 135,800 | -0.04(-0.47%) |
Oct 11, 2018 | 7.860 | 8.433 | 7.170 | 8.138 | 309,286 | -0.21(-2.54%) |
Oct 10, 2018 | 7.324 | 8.369 | 7.101 | 8.350 | 253,430 | +1.26(+17.72%) |
Oct 09, 2018 | 6.464 | 7.548 | 6.464 | 7.093 | 321,260 | +0.13(+1.91%) |
Oct 08, 2018 | 6.630 | 7.000 | 6.450 | 6.960 | 113,854 | +0.64(+10.13%) |
Oct 05, 2018 | 6.429 | 6.490 | 6.217 | 6.320 | 114,100 | -0.18(-2.81%) |
Oct 04, 2018 | 6.021 | 6.521 | 5.970 | 6.503 | 543,618 | +0.45(+7.39%) |
Oct 03, 2018 | 5.684 | 6.102 | 5.650 | 6.056 | 209,521 | +0.50(+9.00%) |
Oct 02, 2018 | 5.437 | 5.755 | 5.437 | 5.556 | 285,451 | +0.20(+3.73%) |
Oct 01, 2018 | 5.238 | 5.484 | 5.238 | 5.356 | 125,455 | +0.31(+6.23%) |
Sep 28, 2018 | 4.841 | 5.042 | 4.841 | 5.042 | 54,200 | +0.13(+2.58%) |
Sep 27, 2018 | 4.866 | 4.964 | 4.849 | 4.915 | 8,488 | -0.05(-0.94%) |
Sep 26, 2018 | 5.018 | 5.025 | 4.776 | 4.962 | 42,251 | +0.09(+1.87%) |
Sep 25, 2018 | 4.811 | 5.053 | 4.645 | 4.870 | 65,679 | +0.29(+6.41%) |
Sep 24, 2018 | 4.409 | 4.614 | 4.202 | 4.577 | 46,402 | +0.58(+14.42%) |
Sep 21, 2018 | 4.925 | 4.980 | 3.997 | 4.000 | 204,000 | -1.00(-20.00%) |
Sep 20, 2018 | 4.220 | 5.606 | 4.030 | 5.000 | 275,888 | +0.96(+23.67%) |
Sep 19, 2018 | 3.992 | 4.381 | 3.992 | 4.043 | 223,952 | -0.11(-2.58%) |
Sep 18, 2018 | 3.987 | 4.216 | 3.987 | 4.150 | 129,895 | +0.00(+0.00%) |
Sep 17, 2018 | 4.126 | 4.150 | 3.998 | 4.150 | 55,164 | +0.02(+0.48%) |
Sep 14, 2018 | 3.890 | 4.191 | 3.871 | 4.130 | 75,000 | +0.14(+3.51%) |
Sep 13, 2018 | 4.061 | 4.258 | 3.990 | 3.990 | 117,480 | +0.00(+0.00%) |
Sep 12, 2018 | 4.061 | 4.083 | 3.870 | 3.990 | 47,590 | +0.12(+3.10%) |
Sep 11, 2018 | 3.746 | 4.004 | 3.672 | 3.870 | 132,456 | +0.12(+3.29%) |
Sep 10, 2018 | 3.926 | 3.926 | 3.685 | 3.747 | 110,225 | +0.15(+4.28%) |
Sep 07, 2018 | 3.599 | 3.900 | 3.500 | 3.593 | 98,800 | +0.04(+1.21%) |
Sep 06, 2018 | 3.900 | 3.900 | 3.458 | 3.550 | 134,405 | -0.35(-8.86%) |
Sep 05, 2018 | 3.978 | 4.020 | 3.500 | 3.895 | 63,664 | -0.06(-1.39%) |
Sep 04, 2018 | 4.045 | 4.055 | 3.950 | 3.950 | 114,277 | -0.12(-2.92%) |
Aug 31, 2018 | 4.069 | 4.069 | 4.069 | 0 | -0.03(-0.76%) | |
Aug 30, 2018 | 3.973 | 4.172 | 3.973 | 4.100 | 54,784 | -0.10(-2.26%) |
Aug 29, 2018 | 3.992 | 4.250 | 3.976 | 4.195 | 80,512 | +0.24(+6.05%) |
Aug 28, 2018 | 3.954 | 4.033 | 3.727 | 3.956 | 230,526 | -0.06(-1.53%) |
Aug 27, 2018 | 3.832 | 4.037 | 3.698 | 4.017 | 135,600 | +0.21(+5.54%) |
Aug 24, 2018 | 3.620 | 3.814 | 3.500 | 3.806 | 165,200 | +0.24(+6.65%) |
Aug 23, 2018 | 3.532 | 3.569 | 3.532 | 3.569 | 7,842 | +0.07(+1.97%) |
Aug 22, 2018 | 3.619 | 3.619 | 3.475 | 3.500 | 9,454 | +0.00(+0.00%) |
Aug 21, 2018 | 3.595 | 3.640 | 3.500 | 3.500 | 133,397 | -0.07(-2.02%) |
Aug 20, 2018 | 3.392 | 3.582 | 3.392 | 3.572 | 50,856 | +0.17(+5.06%) |
Aug 17, 2018 | 3.565 | 3.565 | 3.287 | 3.400 | 16,000 | -0.17(-4.82%) |
Aug 16, 2018 | 3.577 | 3.590 | 3.415 | 3.572 | 13,290 | +0.07(+1.86%) |
Aug 15, 2018 | 3.249 | 3.507 | 3.193 | 3.507 | 59,840 | +0.46(+15.07%) |
Aug 14, 2018 | 3.250 | 3.250 | 3.045 | 3.048 | 153,020 | -0.20(-6.09%) |
Aug 13, 2018 | 3.258 | 3.276 | 3.183 | 3.245 | 26,292 | +0.00(+0.02%) |
Aug 10, 2018 | 3.245 | 3.245 | 3.245 | 3.245 | 11,200 | -0.00(-0.15%) |
Aug 09, 2018 | 3.240 | 3.250 | 3.240 | 3.250 | 3,750 | +0.01(+0.25%) |
Aug 08, 2018 | 3.144 | 3.242 | 3.144 | 3.242 | 64,502 | +0.03(+0.92%) |
Aug 07, 2018 | 3.197 | 3.215 | 3.163 | 3.212 | 71,770 | +0.01(+0.39%) |
Aug 03, 2018 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 3.200 | 3.232 | 3.200 | 3.200 | 16,501 | +0.02(+0.69%) |