Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.310 | 5.310 | 4.680 | 4.720 | 205,404 | -0.50(-9.58%) |
Oct 30, 2018 | 4.900 | 5.240 | 4.900 | 5.220 | 112,668 | +0.30(+6.10%) |
Oct 29, 2018 | 5.230 | 5.230 | 4.870 | 4.920 | 173,557 | -0.25(-4.84%) |
Oct 26, 2018 | 5.070 | 5.260 | 4.960 | 5.170 | 171,700 | +0.04(+0.78%) |
Oct 25, 2018 | 4.970 | 5.190 | 4.970 | 5.130 | 139,934 | +0.22(+4.48%) |
Oct 24, 2018 | 5.440 | 5.450 | 4.900 | 4.910 | 452,932 | -0.56(-10.24%) |
Oct 23, 2018 | 5.310 | 5.480 | 5.300 | 5.470 | 299,078 | +0.06(+1.11%) |
Oct 22, 2018 | 5.880 | 5.930 | 5.310 | 5.410 | 444,172 | -0.50(-8.46%) |
Oct 19, 2018 | 5.940 | 5.980 | 5.900 | 5.910 | 353,100 | -0.20(-3.27%) |
Oct 18, 2018 | 6.470 | 6.490 | 5.930 | 6.110 | 347,328 | -0.68(-10.01%) |
Oct 17, 2018 | 7.270 | 7.270 | 6.713 | 6.790 | 77,378 | -0.49(-6.73%) |
Oct 16, 2018 | 6.950 | 7.290 | 6.895 | 7.280 | 380,682 | +0.38(+5.51%) |
Oct 15, 2018 | 6.760 | 6.940 | 6.690 | 6.900 | 230,773 | +0.14(+2.07%) |
Oct 12, 2018 | 6.880 | 6.880 | 6.670 | 6.760 | 131,400 | +0.00(+0.00%) |
Oct 11, 2018 | 6.730 | 7.020 | 6.670 | 6.760 | 140,999 | -0.02(-0.29%) |
Oct 10, 2018 | 6.930 | 6.949 | 6.760 | 6.780 | 102,624 | -0.18(-2.59%) |
Oct 09, 2018 | 6.870 | 7.125 | 6.820 | 6.960 | 155,009 | +0.06(+0.87%) |
Oct 08, 2018 | 6.670 | 6.943 | 6.590 | 6.900 | 127,977 | +0.20(+2.99%) |
Oct 05, 2018 | 6.920 | 6.980 | 6.620 | 6.700 | 67,600 | -0.20(-2.90%) |
Oct 04, 2018 | 7.120 | 7.120 | 6.890 | 6.900 | 98,369 | -0.22(-3.09%) |
Oct 03, 2018 | 6.730 | 7.150 | 6.690 | 7.120 | 135,439 | +0.40(+5.95%) |
Oct 02, 2018 | 7.200 | 7.230 | 6.700 | 6.720 | 240,969 | -0.48(-6.67%) |
Oct 01, 2018 | 7.600 | 7.660 | 7.180 | 7.200 | 109,163 | -0.35(-4.64%) |
Sep 28, 2018 | 7.390 | 7.600 | 7.360 | 7.550 | 133,700 | +0.14(+1.89%) |
Sep 27, 2018 | 7.410 | 7.440 | 7.310 | 7.410 | 68,854 | +0.01(+0.14%) |
Sep 26, 2018 | 7.470 | 7.540 | 7.260 | 7.400 | 120,449 | -0.06(-0.80%) |
Sep 25, 2018 | 7.550 | 7.610 | 7.400 | 7.460 | 152,097 | -0.05(-0.67%) |
Sep 24, 2018 | 7.740 | 7.770 | 7.500 | 7.510 | 71,938 | -0.27(-3.47%) |
Sep 21, 2018 | 7.890 | 7.960 | 7.675 | 7.780 | 293,400 | -0.13(-1.64%) |
Sep 20, 2018 | 8.120 | 8.210 | 7.880 | 7.910 | 130,429 | -0.17(-2.10%) |
Sep 19, 2018 | 8.060 | 8.290 | 7.990 | 8.080 | 173,031 | -0.03(-0.37%) |
Sep 18, 2018 | 7.830 | 8.140 | 7.830 | 8.110 | 118,255 | +0.28(+3.58%) |
Sep 17, 2018 | 8.080 | 8.280 | 7.790 | 7.830 | 185,335 | -0.31(-3.81%) |
Sep 14, 2018 | 8.150 | 8.200 | 8.080 | 8.140 | 114,300 | -0.05(-0.61%) |
Sep 13, 2018 | 8.170 | 8.250 | 8.140 | 8.190 | 77,166 | +0.06(+0.74%) |
Sep 12, 2018 | 7.950 | 8.185 | 7.868 | 8.130 | 109,033 | +0.20(+2.52%) |
Sep 11, 2018 | 8.210 | 8.300 | 7.900 | 7.930 | 119,896 | -0.32(-3.88%) |
Sep 10, 2018 | 8.140 | 8.340 | 8.100 | 8.250 | 79,511 | +0.15(+1.85%) |
Sep 07, 2018 | 8.100 | 8.175 | 7.970 | 8.100 | 96,900 | -0.03(-0.37%) |
Sep 06, 2018 | 8.300 | 8.435 | 8.100 | 8.130 | 109,747 | -0.16(-1.93%) |
Sep 05, 2018 | 8.310 | 8.340 | 8.210 | 8.290 | 66,799 | -0.05(-0.60%) |
Sep 04, 2018 | 8.580 | 8.610 | 8.220 | 8.340 | 138,434 | -0.28(-3.25%) |
Aug 31, 2018 | 8.620 | 8.620 | 8.620 | 0 | +0.15(+1.77%) | |
Aug 30, 2018 | 8.540 | 8.695 | 8.410 | 8.470 | 132,086 | -0.11(-1.28%) |
Aug 29, 2018 | 8.510 | 8.650 | 8.500 | 8.580 | 128,830 | +0.10(+1.18%) |
Aug 28, 2018 | 8.670 | 8.742 | 8.450 | 8.480 | 226,971 | -0.15(-1.74%) |
Aug 27, 2018 | 8.780 | 8.920 | 8.586 | 8.630 | 160,116 | -0.15(-1.71%) |
Aug 24, 2018 | 8.940 | 8.970 | 8.760 | 8.780 | 158,700 | -0.11(-1.24%) |
Aug 23, 2018 | 8.810 | 9.000 | 8.810 | 8.890 | 120,631 | +0.04(+0.45%) |
Aug 22, 2018 | 8.830 | 8.940 | 8.780 | 8.850 | 127,891 | -0.01(-0.11%) |
Aug 21, 2018 | 8.770 | 8.980 | 8.770 | 8.860 | 127,572 | +0.09(+1.03%) |
Aug 20, 2018 | 9.170 | 9.190 | 8.760 | 8.770 | 241,596 | -0.43(-4.67%) |
Aug 17, 2018 | 8.930 | 9.240 | 8.930 | 9.200 | 186,100 | +0.23(+2.56%) |
Aug 16, 2018 | 9.080 | 9.190 | 8.930 | 8.970 | 184,369 | -0.06(-0.66%) |
Aug 15, 2018 | 9.190 | 9.230 | 8.930 | 9.030 | 199,704 | -0.16(-1.74%) |
Aug 14, 2018 | 8.830 | 9.270 | 8.825 | 9.190 | 432,693 | +0.40(+4.55%) |
Aug 13, 2018 | 9.050 | 9.050 | 8.570 | 8.790 | 346,900 | -0.26(-2.87%) |
Aug 10, 2018 | 9.080 | 9.280 | 9.020 | 9.050 | 284,500 | -0.11(-1.20%) |
Aug 09, 2018 | 9.150 | 9.470 | 9.090 | 9.160 | 250,816 | +0.00(+0.00%) |
Aug 08, 2018 | 9.160 | 9.310 | 9.080 | 9.160 | 162,018 | -0.05(-0.54%) |
Aug 07, 2018 | 9.820 | 9.830 | 9.170 | 9.210 | 317,703 | -0.40(-4.16%) |
Aug 06, 2018 | 9.300 | 9.730 | 9.050 | 9.610 | 457,034 | +0.26(+2.78%) |
Aug 03, 2018 | 9.120 | 9.500 | 9.100 | 9.350 | 479,500 | +0.23(+2.52%) |
Aug 02, 2018 | 9.400 | 9.440 | 8.850 | 9.120 | 271,819 | -0.07(-0.76%) |