Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.211 | 7.231 | 6.912 | 7.021 | 117,401 | -0.18(-2.49%) |
Oct 30, 2018 | 6.832 | 7.241 | 6.832 | 7.201 | 95,451 | +0.34(+4.94%) |
Oct 29, 2018 | 6.822 | 7.201 | 6.772 | 6.862 | 114,063 | +0.02(+0.29%) |
Oct 26, 2018 | 6.962 | 7.021 | 6.662 | 6.842 | 126,333 | -0.18(-2.56%) |
Oct 25, 2018 | 7.141 | 7.341 | 6.982 | 7.021 | 121,709 | -0.13(-1.81%) |
Oct 24, 2018 | 7.590 | 7.650 | 7.131 | 7.151 | 187,057 | -0.48(-6.27%) |
Oct 23, 2018 | 7.450 | 7.680 | 7.361 | 7.630 | 149,441 | +0.19(+2.55%) |
Oct 22, 2018 | 7.061 | 7.540 | 7.061 | 7.440 | 193,954 | +0.35(+4.92%) |
Oct 19, 2018 | 7.041 | 7.331 | 7.041 | 7.091 | 92,343 | +0.06(+0.85%) |
Oct 18, 2018 | 7.041 | 7.171 | 6.882 | 7.031 | 149,983 | -0.04(-0.56%) |
Oct 17, 2018 | 7.251 | 7.341 | 7.001 | 7.071 | 144,627 | -0.22(-3.01%) |
Oct 16, 2018 | 7.151 | 7.450 | 7.151 | 7.291 | 158,867 | +0.20(+2.81%) |
Oct 15, 2018 | 7.889 | 7.924 | 6.992 | 7.091 | 301,942 | -0.77(-9.77%) |
Oct 12, 2018 | 7.660 | 8.079 | 7.510 | 7.859 | 544,335 | +0.05(+0.64%) |
Oct 11, 2018 | 7.191 | 7.889 | 7.011 | 7.809 | 1,259,462 | +0.42(+5.67%) |
Oct 10, 2018 | 6.184 | 7.560 | 5.815 | 7.390 | 3,383,857 | +2.11(+40.08%) |
Oct 09, 2018 | 5.246 | 5.406 | 5.126 | 5.276 | 203,936 | +0.03(+0.57%) |
Oct 08, 2018 | 5.326 | 5.346 | 5.166 | 5.246 | 64,200 | -0.06(-1.13%) |
Oct 05, 2018 | 5.336 | 5.426 | 5.241 | 5.306 | 78,507 | -0.04(-0.75%) |
Oct 04, 2018 | 5.316 | 5.406 | 5.256 | 5.346 | 49,600 | +0.02(+0.37%) |
Oct 03, 2018 | 5.376 | 5.416 | 5.221 | 5.326 | 68,241 | -0.03(-0.56%) |
Oct 02, 2018 | 5.206 | 5.396 | 5.206 | 5.356 | 48,513 | +0.14(+2.68%) |
Oct 01, 2018 | 5.366 | 5.366 | 5.206 | 5.216 | 63,113 | -0.11(-2.06%) |
Sep 28, 2018 | 5.336 | 5.366 | 5.246 | 5.326 | 50,633 | -0.03(-0.56%) |
Sep 27, 2018 | 5.276 | 5.406 | 5.276 | 5.356 | 61,742 | +0.09(+1.70%) |
Sep 26, 2018 | 5.406 | 5.456 | 5.246 | 5.266 | 48,857 | -0.15(-2.76%) |
Sep 25, 2018 | 5.286 | 5.436 | 5.276 | 5.416 | 52,499 | +0.12(+2.26%) |
Sep 24, 2018 | 5.226 | 5.376 | 5.216 | 5.296 | 86,251 | +0.05(+0.95%) |
Sep 21, 2018 | 5.206 | 5.351 | 5.136 | 5.246 | 318,139 | +0.03(+0.57%) |
Sep 20, 2018 | 5.106 | 5.266 | 5.087 | 5.216 | 112,406 | +0.11(+2.15%) |
Sep 19, 2018 | 5.306 | 5.456 | 5.062 | 5.106 | 91,851 | -0.22(-4.12%) |
Sep 18, 2018 | 5.356 | 5.485 | 5.176 | 5.326 | 110,196 | -0.03(-0.56%) |
Sep 17, 2018 | 5.366 | 5.511 | 5.326 | 5.356 | 74,219 | -0.02(-0.37%) |
Sep 14, 2018 | 5.286 | 5.426 | 5.286 | 5.376 | 64,369 | +0.09(+1.70%) |
Sep 13, 2018 | 5.336 | 5.366 | 5.266 | 5.286 | 46,971 | -0.05(-0.93%) |
Sep 12, 2018 | 5.336 | 5.436 | 5.326 | 5.336 | 49,731 | +0.01(+0.19%) |
Sep 11, 2018 | 5.326 | 5.476 | 5.246 | 5.326 | 105,642 | +0.04(+0.75%) |
Sep 10, 2018 | 5.266 | 5.326 | 5.236 | 5.286 | 74,869 | +0.02(+0.38%) |
Sep 07, 2018 | 5.226 | 5.336 | 5.141 | 5.266 | 91,541 | +0.00(+0.00%) |
Sep 06, 2018 | 5.276 | 5.396 | 5.236 | 5.266 | 97,598 | -0.03(-0.56%) |
Sep 05, 2018 | 5.236 | 5.356 | 5.236 | 5.296 | 41,579 | +0.04(+0.76%) |
Sep 04, 2018 | 5.236 | 5.336 | 5.236 | 5.256 | 132,498 | -0.02(-0.38%) |
Aug 31, 2018 | 5.276 | 5.276 | 5.276 | 0 | +0.05(+0.95%) | |
Aug 30, 2018 | 5.256 | 5.336 | 5.136 | 5.226 | 74,251 | -0.06(-1.13%) |
Aug 29, 2018 | 5.266 | 5.386 | 5.156 | 5.286 | 122,137 | +0.01(+0.19%) |
Aug 28, 2018 | 5.286 | 5.336 | 5.226 | 5.276 | 55,161 | -0.03(-0.56%) |
Aug 27, 2018 | 5.366 | 5.416 | 5.266 | 5.306 | 98,653 | -0.03(-0.56%) |
Aug 24, 2018 | 5.396 | 5.406 | 5.296 | 5.336 | 48,126 | -0.04(-0.74%) |
Aug 23, 2018 | 5.406 | 5.436 | 5.306 | 5.376 | 45,331 | -0.07(-1.28%) |
Aug 22, 2018 | 5.406 | 5.485 | 5.336 | 5.446 | 92,789 | +0.00(+0.00%) |
Aug 21, 2018 | 5.456 | 5.605 | 5.346 | 5.446 | 112,870 | +0.03(+0.55%) |
Aug 20, 2018 | 5.336 | 5.436 | 5.296 | 5.416 | 63,229 | +0.09(+1.69%) |
Aug 17, 2018 | 5.366 | 5.416 | 5.306 | 5.326 | 49,029 | -0.05(-0.93%) |
Aug 16, 2018 | 5.206 | 5.426 | 5.196 | 5.376 | 119,423 | +0.21(+4.05%) |
Aug 15, 2018 | 5.246 | 5.246 | 5.037 | 5.166 | 353,179 | -0.07(-1.33%) |
Aug 14, 2018 | 5.186 | 5.346 | 5.186 | 5.236 | 101,456 | +0.06(+1.16%) |
Aug 13, 2018 | 5.206 | 5.306 | 5.077 | 5.176 | 169,908 | +0.00(+0.00%) |
Aug 10, 2018 | 5.246 | 5.326 | 5.166 | 5.176 | 84,422 | -0.07(-1.33%) |
Aug 09, 2018 | 5.306 | 5.356 | 5.216 | 5.246 | 117,645 | -0.04(-0.75%) |
Aug 08, 2018 | 5.336 | 5.376 | 5.206 | 5.286 | 291,988 | -0.10(-1.85%) |
Aug 07, 2018 | 5.386 | 5.436 | 5.246 | 5.386 | 270,497 | +0.11(+2.08%) |
Aug 06, 2018 | 5.216 | 5.316 | 5.196 | 5.276 | 167,237 | -0.01(-0.19%) |
Aug 03, 2018 | 5.196 | 5.306 | 5.196 | 5.286 | 118,612 | +0.07(+1.34%) |
Aug 02, 2018 | 5.166 | 5.316 | 5.126 | 5.216 | 164,416 | +0.03(+0.58%) |