Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.904 | 6.224 | 5.454 | 6.103 | 269,506 | +0.07(+1.17%) |
Oct 30, 2018 | 8.855 | 8.984 | 5.198 | 6.032 | 1,323,767 | +0.58(+10.59%) |
Oct 29, 2018 | 5.583 | 5.904 | 5.390 | 5.454 | 53,967 | -0.13(-2.30%) |
Oct 26, 2018 | 5.390 | 5.711 | 5.134 | 5.583 | 50,147 | +0.13(+2.35%) |
Oct 25, 2018 | 5.519 | 5.773 | 5.188 | 5.454 | 19,674 | -0.06(-1.17%) |
Oct 24, 2018 | 6.032 | 6.210 | 5.390 | 5.519 | 18,572 | -0.71(-11.33%) |
Oct 23, 2018 | 6.417 | 6.481 | 5.968 | 6.224 | 4,227 | -0.39(-5.83%) |
Oct 22, 2018 | 5.752 | 6.930 | 5.752 | 6.610 | 59,180 | +0.86(+14.96%) |
Oct 19, 2018 | 6.276 | 6.417 | 5.358 | 5.750 | 20,726 | -0.57(-9.00%) |
Oct 18, 2018 | 6.468 | 6.545 | 6.278 | 6.318 | 9,819 | -0.10(-1.54%) |
Oct 17, 2018 | 6.481 | 6.545 | 6.417 | 6.417 | 7,132 | -0.13(-1.96%) |
Oct 16, 2018 | 6.417 | 6.545 | 6.231 | 6.545 | 12,307 | +0.00(+0.00%) |
Oct 15, 2018 | 6.224 | 6.610 | 6.194 | 6.545 | 78,831 | +0.32(+5.15%) |
Oct 12, 2018 | 6.417 | 6.481 | 6.224 | 6.224 | 6,124 | -0.32(-4.90%) |
Oct 11, 2018 | 6.417 | 6.610 | 6.224 | 6.545 | 6,164 | +0.13(+2.00%) |
Oct 10, 2018 | 6.481 | 6.545 | 6.417 | 6.417 | 8,573 | -0.19(-2.91%) |
Oct 09, 2018 | 6.610 | 6.610 | 6.545 | 6.610 | 1,339 | +0.06(+0.98%) |
Oct 08, 2018 | 6.674 | 6.802 | 6.545 | 6.545 | 6,391 | -0.13(-1.92%) |
Oct 05, 2018 | 6.738 | 6.866 | 6.610 | 6.674 | 9,303 | -0.19(-2.80%) |
Oct 04, 2018 | 6.802 | 6.866 | 6.738 | 6.866 | 8,435 | +0.06(+0.94%) |
Oct 03, 2018 | 6.738 | 6.930 | 6.738 | 6.802 | 2,760 | +0.06(+0.95%) |
Oct 02, 2018 | 6.802 | 6.930 | 6.738 | 6.738 | 3,470 | -0.06(-0.94%) |
Oct 01, 2018 | 6.866 | 6.995 | 6.802 | 6.802 | 2,510 | -0.26(-3.64%) |
Sep 28, 2018 | 6.930 | 7.059 | 6.930 | 7.059 | 2,820 | +0.26(+3.77%) |
Sep 27, 2018 | 6.802 | 7.059 | 6.738 | 6.802 | 5,952 | -0.06(-0.93%) |
Sep 26, 2018 | 6.930 | 7.059 | 6.674 | 6.866 | 3,570 | -0.06(-0.93%) |
Sep 25, 2018 | 6.738 | 7.059 | 6.674 | 6.930 | 9,709 | +0.26(+3.85%) |
Sep 24, 2018 | 6.481 | 6.738 | 6.481 | 6.674 | 5,502 | +0.19(+2.97%) |
Sep 21, 2018 | 6.481 | 6.610 | 6.417 | 6.481 | 15,053 | -0.06(-0.98%) |
Sep 20, 2018 | 6.738 | 6.738 | 6.417 | 6.545 | 29,959 | -0.13(-1.92%) |
Sep 19, 2018 | 6.481 | 6.802 | 6.481 | 6.674 | 8,460 | +0.06(+0.97%) |
Sep 18, 2018 | 6.610 | 6.724 | 6.481 | 6.610 | 10,940 | +0.06(+0.98%) |
Sep 17, 2018 | 6.866 | 6.930 | 6.545 | 6.545 | 13,992 | -0.39(-5.56%) |
Sep 14, 2018 | 6.866 | 7.059 | 6.738 | 6.930 | 5,843 | +0.06(+0.93%) |
Sep 13, 2018 | 6.738 | 6.995 | 6.738 | 6.866 | 5,593 | +0.00(+0.00%) |
Sep 12, 2018 | 7.123 | 7.251 | 6.610 | 6.866 | 25,971 | -0.19(-2.73%) |
Sep 11, 2018 | 7.123 | 7.167 | 6.751 | 7.059 | 13,353 | -0.13(-1.79%) |
Sep 10, 2018 | 7.123 | 7.251 | 7.123 | 7.187 | 749 | +0.00(+0.00%) |
Sep 07, 2018 | 7.380 | 7.380 | 7.123 | 7.187 | 5,111 | -0.13(-1.75%) |
Sep 06, 2018 | 7.380 | 7.380 | 7.251 | 7.315 | 3,905 | +0.13(+1.79%) |
Sep 05, 2018 | 7.444 | 7.444 | 7.187 | 7.187 | 840 | -0.19(-2.61%) |
Sep 04, 2018 | 7.572 | 7.572 | 7.251 | 7.380 | 1,959 | -0.13(-1.71%) |
Aug 31, 2018 | 7.508 | 7.508 | 7.508 | 0 | +0.06(+0.86%) | |
Aug 30, 2018 | 7.353 | 7.636 | 7.353 | 7.444 | 298 | +0.00(+0.00%) |
Aug 29, 2018 | 7.380 | 7.508 | 7.380 | 7.444 | 4,115 | +0.00(+0.00%) |
Aug 28, 2018 | 7.508 | 7.508 | 7.380 | 7.444 | 1,280 | +0.00(+0.00%) |
Aug 27, 2018 | 7.444 | 7.572 | 7.380 | 7.444 | 4,378 | +0.00(+0.00%) |
Aug 24, 2018 | 7.508 | 7.636 | 7.444 | 7.444 | 11,266 | -0.19(-2.52%) |
Aug 23, 2018 | 7.636 | 7.893 | 7.444 | 7.636 | 4,905 | +0.06(+0.85%) |
Aug 22, 2018 | 7.508 | 7.829 | 7.508 | 7.572 | 4,591 | +0.00(+0.00%) |
Aug 21, 2018 | 7.572 | 7.636 | 7.508 | 7.572 | 1,408 | +0.00(+0.06%) |
Aug 20, 2018 | 7.636 | 7.765 | 7.380 | 7.568 | 8,750 | -0.13(-1.72%) |
Aug 17, 2018 | 7.508 | 7.765 | 7.508 | 7.700 | 1,012 | +0.19(+2.56%) |
Aug 16, 2018 | 7.636 | 7.636 | 7.444 | 7.508 | 4,009 | -0.13(-1.68%) |
Aug 15, 2018 | 7.700 | 7.749 | 7.453 | 7.636 | 1,132 | +0.06(+0.73%) |
Aug 14, 2018 | 7.380 | 7.636 | 7.380 | 7.581 | 4,661 | +0.20(+2.73%) |
Aug 13, 2018 | 8.021 | 8.085 | 7.380 | 7.380 | 39,061 | -0.83(-10.16%) |
Aug 10, 2018 | 8.214 | 8.278 | 8.150 | 8.214 | 2,353 | -0.06(-0.78%) |
Aug 09, 2018 | 8.021 | 8.278 | 8.021 | 8.278 | 4,527 | +0.19(+2.38%) |
Aug 08, 2018 | 8.085 | 8.277 | 7.957 | 8.085 | 25,762 | -0.06(-0.79%) |
Aug 07, 2018 | 8.278 | 8.342 | 8.099 | 8.150 | 21,544 | -0.19(-2.31%) |
Aug 06, 2018 | 8.214 | 8.406 | 8.214 | 8.342 | 6,246 | -0.06(-0.76%) |
Aug 03, 2018 | 8.470 | 8.470 | 8.214 | 8.406 | 12,529 | -0.06(-0.76%) |
Aug 02, 2018 | 8.470 | 8.470 | 8.406 | 8.470 | 1,648 | +0.06(+0.76%) |