Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.070 | 4.250 | 4.030 | 4.200 | 645,247 | +0.15(+3.70%) |
Oct 30, 2018 | 4.060 | 4.310 | 3.950 | 4.050 | 394,712 | -0.02(-0.49%) |
Oct 29, 2018 | 4.350 | 4.350 | 3.945 | 4.070 | 683,727 | -0.20(-4.68%) |
Oct 26, 2018 | 4.140 | 4.340 | 4.000 | 4.270 | 354,400 | +0.04(+0.95%) |
Oct 25, 2018 | 4.140 | 4.370 | 4.100 | 4.230 | 546,472 | +0.16(+3.93%) |
Oct 24, 2018 | 4.450 | 4.660 | 4.050 | 4.070 | 748,052 | -0.39(-8.74%) |
Oct 23, 2018 | 4.330 | 4.610 | 4.080 | 4.460 | 971,160 | +0.04(+0.90%) |
Oct 22, 2018 | 4.520 | 4.600 | 4.340 | 4.420 | 619,678 | -0.07(-1.56%) |
Oct 19, 2018 | 4.660 | 4.720 | 4.400 | 4.490 | 663,500 | -0.21(-4.47%) |
Oct 18, 2018 | 5.000 | 5.180 | 4.620 | 4.700 | 743,485 | -0.34(-6.75%) |
Oct 17, 2018 | 5.190 | 5.590 | 4.875 | 5.040 | 700,904 | -0.18(-3.45%) |
Oct 16, 2018 | 5.100 | 5.370 | 4.940 | 5.220 | 455,375 | +0.17(+3.37%) |
Oct 15, 2018 | 5.120 | 5.150 | 4.780 | 5.050 | 547,218 | -0.10(-1.94%) |
Oct 12, 2018 | 5.230 | 5.260 | 5.065 | 5.150 | 565,100 | +0.04(+0.88%) |
Oct 11, 2018 | 5.120 | 5.310 | 4.915 | 5.105 | 630,119 | -0.00(-0.10%) |
Oct 10, 2018 | 5.710 | 5.720 | 5.090 | 5.110 | 687,529 | -0.63(-10.98%) |
Oct 09, 2018 | 5.470 | 5.780 | 5.257 | 5.740 | 373,982 | +0.23(+4.17%) |
Oct 08, 2018 | 5.550 | 5.630 | 5.250 | 5.510 | 429,990 | -0.07(-1.25%) |
Oct 05, 2018 | 5.600 | 5.830 | 5.480 | 5.580 | 406,100 | +0.00(+0.00%) |
Oct 04, 2018 | 5.910 | 5.910 | 5.530 | 5.580 | 447,470 | -0.34(-5.74%) |
Oct 03, 2018 | 5.730 | 5.981 | 5.650 | 5.920 | 212,034 | +0.21(+3.68%) |
Oct 02, 2018 | 5.890 | 5.900 | 5.595 | 5.710 | 390,467 | -0.20(-3.38%) |
Oct 01, 2018 | 6.100 | 6.200 | 5.810 | 5.910 | 450,738 | -0.14(-2.31%) |
Sep 28, 2018 | 6.050 | 6.125 | 5.950 | 6.050 | 382,500 | -0.05(-0.82%) |
Sep 27, 2018 | 6.000 | 6.175 | 5.925 | 6.100 | 552,877 | +0.15(+2.52%) |
Sep 26, 2018 | 6.000 | 6.050 | 5.850 | 5.950 | 217,722 | -0.05(-0.83%) |
Sep 25, 2018 | 6.000 | 6.050 | 5.850 | 6.000 | 317,962 | +0.00(+0.00%) |
Sep 24, 2018 | 5.900 | 6.100 | 5.650 | 6.000 | 735,021 | +0.10(+1.69%) |
Sep 21, 2018 | 6.050 | 6.150 | 5.765 | 5.900 | 1,243,600 | +0.15(+2.61%) |
Sep 20, 2018 | 6.300 | 6.500 | 5.620 | 5.750 | 972,784 | -0.10(-1.71%) |
Sep 19, 2018 | 5.750 | 5.950 | 5.720 | 5.850 | 444,142 | +0.00(+0.00%) |
Sep 18, 2018 | 5.950 | 6.050 | 5.775 | 5.850 | 403,024 | -0.05(-0.85%) |
Sep 17, 2018 | 6.150 | 6.150 | 5.750 | 5.900 | 390,859 | -0.25(-4.07%) |
Sep 14, 2018 | 6.000 | 6.275 | 5.900 | 6.150 | 382,400 | +0.00(+0.00%) |
Sep 13, 2018 | 6.250 | 6.280 | 6.050 | 6.150 | 295,970 | -0.10(-1.60%) |
Sep 12, 2018 | 6.400 | 6.530 | 5.950 | 6.250 | 504,506 | -0.15(-2.34%) |
Sep 11, 2018 | 6.600 | 6.750 | 6.400 | 6.400 | 401,062 | -0.30(-4.48%) |
Sep 10, 2018 | 6.700 | 6.725 | 6.450 | 6.700 | 358,396 | +0.00(+0.00%) |
Sep 07, 2018 | 6.550 | 6.750 | 6.450 | 6.700 | 292,500 | +0.15(+2.29%) |
Sep 06, 2018 | 7.250 | 7.250 | 6.455 | 6.550 | 682,940 | -0.65(-9.03%) |
Sep 05, 2018 | 7.000 | 7.325 | 6.775 | 7.200 | 639,457 | +0.20(+2.86%) |
Sep 04, 2018 | 7.600 | 7.600 | 6.870 | 7.000 | 813,993 | -0.60(-7.89%) |
Aug 31, 2018 | 7.600 | 7.600 | 7.600 | 0 | +0.45(+6.29%) | |
Aug 30, 2018 | 6.500 | 7.200 | 6.400 | 7.150 | 1,521,643 | +1.02(+16.64%) |
Aug 29, 2018 | 5.900 | 6.200 | 5.800 | 6.130 | 320,012 | +0.28(+4.79%) |
Aug 28, 2018 | 5.650 | 5.850 | 5.650 | 5.850 | 295,262 | +0.20(+3.54%) |
Aug 27, 2018 | 5.950 | 6.050 | 5.425 | 5.650 | 427,672 | -0.30(-5.04%) |
Aug 24, 2018 | 5.850 | 5.975 | 5.750 | 5.950 | 471,100 | +0.15(+2.59%) |
Aug 23, 2018 | 5.950 | 5.950 | 5.650 | 5.800 | 579,925 | -0.05(-0.85%) |
Aug 22, 2018 | 5.500 | 6.000 | 5.500 | 5.850 | 508,817 | +0.35(+6.36%) |
Aug 21, 2018 | 5.250 | 5.550 | 5.200 | 5.500 | 279,544 | +0.22(+4.27%) |
Aug 20, 2018 | 5.200 | 5.400 | 5.100 | 5.275 | 304,007 | +0.08(+1.44%) |
Aug 17, 2018 | 5.050 | 5.350 | 5.000 | 5.200 | 458,000 | +0.15(+2.97%) |
Aug 16, 2018 | 5.100 | 5.100 | 4.850 | 5.050 | 218,390 | -0.05(-0.98%) |
Aug 15, 2018 | 5.250 | 5.250 | 5.000 | 5.100 | 294,030 | -0.15(-2.86%) |
Aug 14, 2018 | 5.300 | 5.350 | 5.150 | 5.250 | 261,456 | -0.05(-0.94%) |
Aug 13, 2018 | 5.300 | 5.350 | 5.100 | 5.300 | 441,325 | +0.05(+0.95%) |
Aug 10, 2018 | 5.000 | 5.350 | 4.900 | 5.250 | 530,900 | +0.15(+2.94%) |
Aug 09, 2018 | 4.950 | 5.450 | 4.800 | 5.100 | 800,404 | +0.35(+7.37%) |
Aug 08, 2018 | 4.650 | 4.850 | 4.600 | 4.750 | 271,635 | +0.15(+3.26%) |
Aug 07, 2018 | 4.500 | 4.700 | 4.350 | 4.600 | 460,167 | +0.10(+2.22%) |
Aug 06, 2018 | 4.500 | 4.600 | 4.350 | 4.500 | 243,790 | -0.05(-1.10%) |
Aug 03, 2018 | 4.650 | 4.725 | 4.400 | 4.550 | 477,100 | -0.05(-1.09%) |
Aug 02, 2018 | 4.600 | 4.750 | 4.500 | 4.600 | 425,443 | +0.00(+0.00%) |