Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.050 | 6.110 | 5.420 | 5.720 | 1,628,109 | -0.29(-4.83%) |
Oct 30, 2018 | 6.070 | 6.186 | 5.800 | 6.010 | 996,571 | -0.05(-0.83%) |
Oct 29, 2018 | 6.390 | 6.530 | 5.920 | 6.060 | 2,152,291 | -0.27(-4.27%) |
Oct 26, 2018 | 6.120 | 6.390 | 5.970 | 6.330 | 1,406,400 | +0.11(+1.77%) |
Oct 25, 2018 | 6.090 | 6.250 | 6.010 | 6.220 | 941,359 | +0.14(+2.30%) |
Oct 24, 2018 | 5.970 | 6.140 | 5.950 | 6.080 | 1,390,015 | +0.12(+2.01%) |
Oct 23, 2018 | 6.000 | 6.000 | 5.720 | 5.960 | 1,232,463 | -0.11(-1.81%) |
Oct 22, 2018 | 5.990 | 6.550 | 5.910 | 6.070 | 1,445,291 | +0.07(+1.17%) |
Oct 19, 2018 | 6.020 | 6.160 | 5.890 | 6.000 | 1,819,100 | -0.02(-0.33%) |
Oct 18, 2018 | 6.190 | 6.190 | 5.820 | 6.020 | 2,227,355 | -0.18(-2.90%) |
Oct 17, 2018 | 6.340 | 6.520 | 6.040 | 6.200 | 1,983,104 | -0.19(-2.97%) |
Oct 16, 2018 | 5.640 | 6.390 | 5.500 | 6.390 | 4,553,699 | +0.76(+13.50%) |
Oct 15, 2018 | 5.510 | 5.830 | 5.480 | 5.630 | 1,345,800 | +0.13(+2.36%) |
Oct 12, 2018 | 5.480 | 5.550 | 5.400 | 5.500 | 1,743,500 | +0.07(+1.29%) |
Oct 11, 2018 | 5.470 | 5.540 | 5.320 | 5.430 | 1,272,453 | -0.11(-1.99%) |
Oct 10, 2018 | 5.510 | 5.730 | 5.480 | 5.540 | 1,827,078 | +0.01(+0.18%) |
Oct 09, 2018 | 5.410 | 5.595 | 5.359 | 5.530 | 880,905 | +0.08(+1.47%) |
Oct 08, 2018 | 5.590 | 5.630 | 5.340 | 5.450 | 1,541,747 | -0.14(-2.50%) |
Oct 05, 2018 | 5.790 | 5.800 | 5.520 | 5.590 | 1,527,200 | -0.03(-0.53%) |
Oct 04, 2018 | 5.730 | 5.930 | 5.560 | 5.620 | 1,560,910 | -0.13(-2.26%) |
Oct 03, 2018 | 5.590 | 5.770 | 5.450 | 5.750 | 2,370,481 | +0.31(+5.70%) |
Oct 02, 2018 | 5.380 | 5.520 | 5.340 | 5.440 | 1,342,935 | +0.09(+1.68%) |
Oct 01, 2018 | 5.260 | 5.530 | 5.130 | 5.350 | 1,602,127 | +0.16(+3.08%) |
Sep 28, 2018 | 5.110 | 5.460 | 5.110 | 5.190 | 1,433,400 | +0.06(+1.17%) |
Sep 27, 2018 | 5.210 | 5.260 | 5.050 | 5.130 | 1,799,364 | -0.09(-1.72%) |
Sep 26, 2018 | 5.470 | 5.600 | 5.110 | 5.220 | 1,719,323 | -0.25(-4.57%) |
Sep 25, 2018 | 5.310 | 5.640 | 5.300 | 5.470 | 2,120,808 | +0.18(+3.40%) |
Sep 24, 2018 | 5.390 | 5.450 | 5.240 | 5.290 | 1,049,322 | -0.14(-2.58%) |
Sep 21, 2018 | 5.690 | 5.780 | 5.350 | 5.430 | 2,583,700 | -0.25(-4.40%) |
Sep 20, 2018 | 5.500 | 5.740 | 5.370 | 5.680 | 3,370,262 | +0.28(+5.19%) |
Sep 19, 2018 | 5.200 | 5.440 | 5.180 | 5.400 | 1,699,699 | +0.21(+4.05%) |
Sep 18, 2018 | 5.080 | 5.190 | 5.030 | 5.190 | 1,054,068 | +0.10(+1.96%) |
Sep 17, 2018 | 4.940 | 5.100 | 4.830 | 5.090 | 1,205,015 | +0.12(+2.41%) |
Sep 14, 2018 | 5.100 | 5.200 | 4.910 | 4.970 | 1,480,300 | -0.10(-1.97%) |
Sep 13, 2018 | 4.910 | 5.210 | 4.890 | 5.070 | 1,974,395 | +0.19(+3.89%) |
Sep 12, 2018 | 4.350 | 4.910 | 4.350 | 4.880 | 3,001,686 | +0.53(+12.18%) |
Sep 11, 2018 | 4.380 | 4.400 | 4.270 | 4.350 | 422,509 | -0.04(-0.91%) |
Sep 10, 2018 | 4.310 | 4.410 | 4.270 | 4.390 | 862,715 | +0.10(+2.33%) |
Sep 07, 2018 | 4.070 | 4.370 | 4.040 | 4.290 | 814,300 | +0.18(+4.38%) |
Sep 06, 2018 | 4.110 | 4.230 | 4.000 | 4.110 | 816,259 | -0.03(-0.72%) |
Sep 05, 2018 | 4.280 | 4.290 | 4.110 | 4.140 | 754,459 | -0.14(-3.27%) |
Sep 04, 2018 | 4.490 | 4.510 | 4.200 | 4.280 | 1,447,915 | -0.21(-4.68%) |
Aug 31, 2018 | 4.490 | 4.490 | 4.490 | 0 | +0.02(+0.45%) | |
Aug 30, 2018 | 4.570 | 4.590 | 4.440 | 4.470 | 510,870 | -0.12(-2.61%) |
Aug 29, 2018 | 4.510 | 4.610 | 4.510 | 4.590 | 901,169 | +0.06(+1.32%) |
Aug 28, 2018 | 4.650 | 4.670 | 4.500 | 4.530 | 720,493 | -0.09(-1.95%) |
Aug 27, 2018 | 4.420 | 4.660 | 4.411 | 4.620 | 1,289,644 | +0.20(+4.52%) |
Aug 24, 2018 | 4.400 | 4.490 | 4.400 | 4.420 | 659,800 | +0.02(+0.45%) |
Aug 23, 2018 | 4.540 | 4.560 | 4.360 | 4.400 | 1,178,229 | -0.13(-2.87%) |
Aug 22, 2018 | 4.540 | 4.621 | 4.430 | 4.530 | 1,462,174 | -0.01(-0.22%) |
Aug 21, 2018 | 4.550 | 4.630 | 4.500 | 4.540 | 1,024,148 | -0.01(-0.22%) |
Aug 20, 2018 | 4.580 | 4.690 | 4.510 | 4.550 | 1,126,772 | -0.02(-0.44%) |
Aug 17, 2018 | 4.500 | 4.620 | 4.445 | 4.570 | 841,700 | +0.04(+0.88%) |
Aug 16, 2018 | 4.400 | 4.550 | 4.380 | 4.530 | 831,013 | +0.17(+3.90%) |
Aug 15, 2018 | 4.400 | 4.420 | 4.190 | 4.360 | 1,091,431 | -0.06(-1.36%) |
Aug 14, 2018 | 4.460 | 4.640 | 4.390 | 4.420 | 1,512,221 | +0.05(+1.14%) |
Aug 13, 2018 | 4.270 | 4.380 | 4.180 | 4.370 | 1,430,825 | +0.11(+2.58%) |
Aug 10, 2018 | 4.250 | 4.460 | 4.220 | 4.260 | 1,810,400 | +0.02(+0.47%) |
Aug 09, 2018 | 4.010 | 4.320 | 4.000 | 4.240 | 1,828,372 | +0.15(+3.67%) |
Aug 08, 2018 | 4.220 | 4.440 | 3.850 | 4.090 | 2,987,374 | +0.25(+6.51%) |
Aug 07, 2018 | 3.870 | 3.920 | 3.780 | 3.840 | 1,090,541 | +0.00(+0.00%) |
Aug 06, 2018 | 3.760 | 3.900 | 3.760 | 3.840 | 867,823 | +0.08(+2.13%) |
Aug 03, 2018 | 3.650 | 3.820 | 3.650 | 3.760 | 915,200 | +0.13(+3.58%) |
Aug 02, 2018 | 3.600 | 3.870 | 3.550 | 3.630 | 1,450,326 | +0.02(+0.55%) |