Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.686 | 5.730 | 5.612 | 5.730 | 28,006 | +0.06(+1.03%) |
Oct 30, 2018 | 6.177 | 6.177 | 5.664 | 5.671 | 60,559 | -0.51(-8.19%) |
Oct 29, 2018 | 6.287 | 6.419 | 6.162 | 6.177 | 7,274 | -0.11(-1.75%) |
Oct 26, 2018 | 6.324 | 6.346 | 6.250 | 6.287 | 17,038 | +0.05(+0.82%) |
Oct 25, 2018 | 6.338 | 6.412 | 6.236 | 6.236 | 13,843 | -0.01(-0.23%) |
Oct 24, 2018 | 6.199 | 6.294 | 6.199 | 6.250 | 8,899 | +0.05(+0.83%) |
Oct 23, 2018 | 6.302 | 6.324 | 6.199 | 6.199 | 10,614 | -0.18(-2.87%) |
Oct 22, 2018 | 6.537 | 6.551 | 6.375 | 6.383 | 17,443 | -0.12(-1.81%) |
Oct 19, 2018 | 6.052 | 6.610 | 6.023 | 6.500 | 32,714 | +0.48(+8.05%) |
Oct 18, 2018 | 6.559 | 6.610 | 5.906 | 6.016 | 62,454 | -0.55(-8.38%) |
Oct 17, 2018 | 7.169 | 7.186 | 6.529 | 6.566 | 83,605 | -0.70(-9.69%) |
Oct 16, 2018 | 7.197 | 7.351 | 7.197 | 7.270 | 21,475 | +0.07(+1.02%) |
Oct 15, 2018 | 7.087 | 7.256 | 7.043 | 7.197 | 18,369 | +0.12(+1.66%) |
Oct 12, 2018 | 7.079 | 7.138 | 7.021 | 7.079 | 18,401 | +0.04(+0.63%) |
Oct 11, 2018 | 7.241 | 7.263 | 6.969 | 7.035 | 47,578 | -0.15(-2.14%) |
Oct 10, 2018 | 7.505 | 7.593 | 7.153 | 7.189 | 59,364 | -0.36(-4.76%) |
Oct 09, 2018 | 7.600 | 7.674 | 7.549 | 7.549 | 20,043 | -0.04(-0.48%) |
Oct 08, 2018 | 7.630 | 7.688 | 7.508 | 7.586 | 18,347 | -0.09(-1.15%) |
Oct 05, 2018 | 7.622 | 7.696 | 7.564 | 7.674 | 12,813 | +0.10(+1.36%) |
Oct 04, 2018 | 7.696 | 7.714 | 7.564 | 7.571 | 22,071 | -0.10(-1.24%) |
Oct 03, 2018 | 7.593 | 7.740 | 7.571 | 7.666 | 16,740 | +0.13(+1.75%) |
Oct 02, 2018 | 7.490 | 7.549 | 7.490 | 7.534 | 10,167 | +0.04(+0.59%) |
Oct 01, 2018 | 7.483 | 7.505 | 7.468 | 7.490 | 11,912 | +0.01(+0.10%) |
Sep 28, 2018 | 7.410 | 7.520 | 7.410 | 7.483 | 14,721 | +0.04(+0.49%) |
Sep 27, 2018 | 7.520 | 7.520 | 7.410 | 7.446 | 27,598 | -0.04(-0.49%) |
Sep 26, 2018 | 7.462 | 7.590 | 7.376 | 7.483 | 79,862 | +0.07(+0.96%) |
Sep 25, 2018 | 7.412 | 7.447 | 7.376 | 7.412 | 27,755 | +0.04(+0.48%) |
Sep 24, 2018 | 7.198 | 7.412 | 7.198 | 7.376 | 82,893 | +0.18(+2.48%) |
Sep 21, 2018 | 7.305 | 7.412 | 7.198 | 7.198 | 68,195 | -0.18(-2.42%) |
Sep 20, 2018 | 7.275 | 7.412 | 7.275 | 7.376 | 20,667 | +0.11(+1.47%) |
Sep 19, 2018 | 7.305 | 7.340 | 7.269 | 7.269 | 22,375 | +0.00(+0.00%) |
Sep 18, 2018 | 7.234 | 7.305 | 7.198 | 7.269 | 42,147 | +0.11(+1.49%) |
Sep 17, 2018 | 7.055 | 7.234 | 7.020 | 7.162 | 39,456 | +0.07(+1.00%) |
Sep 14, 2018 | 7.127 | 7.234 | 7.020 | 7.091 | 15,014 | -0.07(-0.99%) |
Sep 13, 2018 | 7.020 | 7.234 | 7.020 | 7.162 | 23,444 | +0.18(+2.55%) |
Sep 12, 2018 | 7.234 | 7.261 | 6.984 | 6.984 | 42,074 | -0.29(-3.92%) |
Sep 11, 2018 | 7.162 | 7.376 | 7.162 | 7.269 | 53,221 | +0.04(+0.49%) |
Sep 10, 2018 | 7.269 | 7.269 | 7.180 | 7.234 | 34,435 | -0.07(-0.98%) |
Sep 07, 2018 | 7.234 | 7.305 | 7.234 | 7.305 | 11,365 | +0.07(+0.99%) |
Sep 06, 2018 | 7.234 | 7.305 | 7.234 | 7.234 | 15,895 | -0.04(-0.49%) |
Sep 05, 2018 | 7.305 | 7.376 | 7.198 | 7.269 | 14,001 | +0.04(+0.49%) |
Sep 04, 2018 | 7.305 | 7.305 | 7.162 | 7.234 | 24,127 | +0.04(+0.50%) |
Aug 31, 2018 | 7.198 | 7.198 | 7.198 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 7.162 | 7.234 | 7.055 | 7.198 | 24,670 | +0.04(+0.50%) |
Aug 29, 2018 | 7.127 | 7.198 | 7.127 | 7.162 | 18,088 | +0.04(+0.50%) |
Aug 28, 2018 | 7.020 | 7.198 | 7.020 | 7.127 | 12,957 | +0.07(+1.01%) |
Aug 27, 2018 | 7.091 | 7.233 | 7.020 | 7.055 | 32,622 | +0.00(+0.00%) |
Aug 24, 2018 | 6.699 | 7.127 | 6.663 | 7.055 | 122,498 | +0.36(+5.32%) |
Aug 23, 2018 | 6.913 | 6.948 | 6.485 | 6.699 | 126,535 | -0.21(-3.09%) |
Aug 22, 2018 | 7.162 | 7.162 | 6.842 | 6.913 | 42,759 | -0.25(-3.48%) |
Aug 21, 2018 | 7.198 | 7.269 | 7.162 | 7.162 | 21,659 | -0.07(-0.99%) |
Aug 20, 2018 | 7.234 | 7.376 | 7.198 | 7.234 | 27,174 | +0.04(+0.50%) |
Aug 17, 2018 | 7.091 | 7.269 | 7.091 | 7.198 | 12,488 | +0.07(+1.00%) |
Aug 16, 2018 | 7.091 | 7.162 | 7.091 | 7.127 | 26,220 | +0.04(+0.50%) |
Aug 15, 2018 | 7.091 | 7.162 | 7.091 | 7.091 | 26,190 | +0.00(+0.00%) |
Aug 14, 2018 | 7.127 | 7.198 | 7.091 | 7.091 | 46,003 | -0.07(-0.99%) |
Aug 13, 2018 | 7.234 | 7.234 | 7.127 | 7.162 | 17,020 | -0.04(-0.50%) |
Aug 10, 2018 | 7.162 | 7.234 | 7.162 | 7.198 | 15,996 | +0.00(+0.00%) |
Aug 09, 2018 | 7.340 | 7.340 | 7.198 | 7.198 | 7,349 | -0.07(-0.98%) |
Aug 08, 2018 | 7.234 | 7.376 | 7.234 | 7.269 | 14,384 | -0.04(-0.49%) |
Aug 07, 2018 | 7.340 | 7.376 | 7.269 | 7.305 | 25,366 | +0.00(+0.00%) |
Aug 06, 2018 | 7.519 | 7.519 | 7.260 | 7.305 | 31,550 | -0.18(-2.38%) |
Aug 03, 2018 | 7.447 | 7.483 | 7.412 | 7.483 | 22,310 | +0.00(+0.00%) |
Aug 02, 2018 | 7.483 | 7.554 | 7.447 | 7.483 | 30,168 | -0.04(-0.47%) |