Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.480 | 6.520 | 6.240 | 6.320 | 21,128 | -0.08(-1.25%) |
Oct 30, 2018 | 6.360 | 6.600 | 6.160 | 6.400 | 46,199 | +0.16(+2.56%) |
Oct 29, 2018 | 6.320 | 7.080 | 6.080 | 6.240 | 124,797 | +0.00(+0.00%) |
Oct 26, 2018 | 6.280 | 6.280 | 6.080 | 6.240 | 51,450 | +0.00(+0.00%) |
Oct 25, 2018 | 6.120 | 6.440 | 6.080 | 6.240 | 72,138 | +0.17(+2.85%) |
Oct 24, 2018 | 6.400 | 6.468 | 6.000 | 6.067 | 70,801 | -0.41(-6.37%) |
Oct 23, 2018 | 6.360 | 6.600 | 6.320 | 6.480 | 51,221 | -0.20(-2.99%) |
Oct 22, 2018 | 6.640 | 6.800 | 6.320 | 6.680 | 106,061 | +0.20(+3.09%) |
Oct 19, 2018 | 6.800 | 6.800 | 6.400 | 6.480 | 74,250 | -0.32(-4.71%) |
Oct 18, 2018 | 6.680 | 6.840 | 6.480 | 6.800 | 65,947 | +0.04(+0.59%) |
Oct 17, 2018 | 6.880 | 6.880 | 6.520 | 6.760 | 52,004 | +0.16(+2.42%) |
Oct 16, 2018 | 6.440 | 7.200 | 6.400 | 6.600 | 214,381 | +0.20(+3.12%) |
Oct 15, 2018 | 6.480 | 6.640 | 6.400 | 6.400 | 57,549 | -0.16(-2.44%) |
Oct 12, 2018 | 6.400 | 6.560 | 6.280 | 6.560 | 62,425 | +0.32(+5.13%) |
Oct 11, 2018 | 6.240 | 6.560 | 6.200 | 6.240 | 97,216 | -0.08(-1.27%) |
Oct 10, 2018 | 6.480 | 6.640 | 6.200 | 6.320 | 98,124 | -0.24(-3.66%) |
Oct 09, 2018 | 6.680 | 6.760 | 6.320 | 6.560 | 64,135 | -0.20(-2.96%) |
Oct 08, 2018 | 6.600 | 6.840 | 6.400 | 6.760 | 131,420 | +0.16(+2.42%) |
Oct 05, 2018 | 6.960 | 7.080 | 6.400 | 6.600 | 348,625 | -0.84(-11.29%) |
Oct 04, 2018 | 9.160 | 12.00 | 7.200 | 7.440 | 6,727,324 | +1.24(+20.00%) |
Oct 03, 2018 | 6.080 | 6.240 | 5.800 | 6.200 | 33,309 | +0.12(+1.97%) |
Oct 02, 2018 | 6.280 | 6.408 | 6.000 | 6.080 | 60,985 | -0.20(-3.18%) |
Oct 01, 2018 | 6.320 | 6.520 | 6.280 | 6.280 | 31,178 | -0.08(-1.26%) |
Sep 28, 2018 | 6.400 | 6.640 | 6.360 | 6.360 | 53,800 | -0.04(-0.63%) |
Sep 27, 2018 | 6.360 | 6.680 | 6.360 | 6.400 | 63,923 | -0.12(-1.84%) |
Sep 26, 2018 | 6.560 | 6.600 | 6.280 | 6.520 | 57,880 | -0.08(-1.21%) |
Sep 25, 2018 | 6.520 | 6.640 | 6.240 | 6.600 | 121,090 | +0.32(+5.10%) |
Sep 24, 2018 | 6.800 | 6.880 | 6.240 | 6.280 | 122,810 | -0.48(-7.10%) |
Sep 21, 2018 | 6.640 | 6.880 | 6.480 | 6.760 | 131,200 | +0.04(+0.60%) |
Sep 20, 2018 | 6.520 | 6.800 | 6.480 | 6.720 | 103,937 | +0.24(+3.70%) |
Sep 19, 2018 | 6.680 | 6.880 | 6.480 | 6.480 | 158,252 | -0.36(-5.26%) |
Sep 18, 2018 | 7.120 | 7.280 | 6.800 | 6.840 | 109,813 | -0.28(-3.93%) |
Sep 17, 2018 | 7.120 | 7.400 | 7.040 | 7.120 | 55,685 | -0.12(-1.66%) |
Sep 14, 2018 | 7.040 | 7.680 | 7.040 | 7.240 | 132,875 | +0.20(+2.84%) |
Sep 13, 2018 | 7.680 | 7.800 | 7.000 | 7.040 | 159,524 | -0.64(-8.33%) |
Sep 12, 2018 | 7.400 | 8.040 | 7.040 | 7.680 | 338,580 | +0.16(+2.13%) |
Sep 11, 2018 | 8.600 | 9.000 | 7.320 | 7.520 | 2,275,941 | +1.48(+24.50%) |
Sep 10, 2018 | 6.480 | 6.520 | 6.000 | 6.040 | 240,194 | -0.32(-5.03%) |
Sep 07, 2018 | 6.360 | 6.640 | 6.240 | 6.360 | 41,425 | -0.04(-0.63%) |
Sep 06, 2018 | 6.400 | 6.640 | 6.280 | 6.400 | 60,814 | +0.00(+0.00%) |
Sep 05, 2018 | 6.480 | 6.560 | 6.200 | 6.400 | 66,367 | -0.12(-1.84%) |
Sep 04, 2018 | 6.800 | 6.880 | 6.400 | 6.520 | 106,580 | -0.40(-5.78%) |
Aug 31, 2018 | 6.920 | 6.920 | 6.920 | 0 | +0.12(+1.76%) | |
Aug 30, 2018 | 6.200 | 6.920 | 6.000 | 6.800 | 242,605 | +0.80(+13.33%) |
Aug 29, 2018 | 6.200 | 6.400 | 5.840 | 6.000 | 250,560 | +0.44(+7.91%) |
Aug 28, 2018 | 5.720 | 5.720 | 5.520 | 5.560 | 52,478 | -0.20(-3.47%) |
Aug 27, 2018 | 5.920 | 5.920 | 5.440 | 5.760 | 106,044 | -0.12(-2.04%) |
Aug 24, 2018 | 6.200 | 6.320 | 5.800 | 5.880 | 138,825 | -0.24(-3.92%) |
Aug 23, 2018 | 5.520 | 6.200 | 5.400 | 6.120 | 68,952 | +0.64(+11.68%) |
Aug 22, 2018 | 5.640 | 5.640 | 5.320 | 5.480 | 83,861 | -0.12(-2.14%) |
Aug 21, 2018 | 6.000 | 6.040 | 5.320 | 5.600 | 165,557 | -0.12(-2.10%) |
Aug 20, 2018 | 5.800 | 6.280 | 5.360 | 5.720 | 483,899 | -0.12(-2.05%) |
Aug 17, 2018 | 6.640 | 6.800 | 5.440 | 5.840 | 3,112,525 | +1.44(+32.73%) |
Aug 16, 2018 | 4.320 | 4.520 | 4.320 | 4.400 | 42,320 | +0.08(+1.85%) |
Aug 15, 2018 | 4.280 | 4.720 | 4.160 | 4.320 | 122,691 | -0.68(-13.60%) |
Aug 14, 2018 | 5.040 | 5.040 | 4.560 | 5.000 | 90,962 | +0.04(+0.81%) |
Aug 13, 2018 | 5.000 | 5.200 | 4.680 | 4.960 | 67,035 | +0.16(+3.33%) |
Aug 10, 2018 | 4.920 | 5.320 | 4.600 | 4.800 | 237,650 | +0.20(+4.35%) |
Aug 09, 2018 | 4.360 | 4.600 | 4.244 | 4.600 | 52,817 | +0.36(+8.49%) |
Aug 08, 2018 | 4.200 | 4.360 | 4.160 | 4.240 | 43,203 | -0.16(-3.64%) |
Aug 07, 2018 | 4.520 | 4.600 | 4.080 | 4.400 | 70,595 | +0.00(+0.00%) |
Aug 06, 2018 | 5.120 | 5.280 | 4.400 | 4.400 | 118,475 | -0.92(-17.29%) |
Aug 03, 2018 | 5.240 | 5.400 | 5.080 | 5.320 | 41,250 | -0.04(-0.67%) |
Aug 02, 2018 | 5.680 | 5.680 | 5.084 | 5.356 | 55,624 | -0.32(-5.70%) |