Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.200 | 7.250 | 6.740 | 7.200 | 36,459 | +0.29(+4.20%) |
Oct 30, 2018 | 7.280 | 7.510 | 6.660 | 6.910 | 50,943 | -0.49(-6.62%) |
Oct 29, 2018 | 8.150 | 8.690 | 7.250 | 7.400 | 280,987 | -0.59(-7.38%) |
Oct 26, 2018 | 7.000 | 8.040 | 6.890 | 7.990 | 346,200 | +1.31(+19.61%) |
Oct 25, 2018 | 6.340 | 7.090 | 6.200 | 6.680 | 196,420 | +0.25(+3.89%) |
Oct 24, 2018 | 6.060 | 6.800 | 5.850 | 6.430 | 236,938 | +0.33(+5.41%) |
Oct 23, 2018 | 5.850 | 6.291 | 5.850 | 6.100 | 72,085 | +0.12(+2.01%) |
Oct 22, 2018 | 7.650 | 9.100 | 5.850 | 5.980 | 1,124,303 | -0.97(-13.96%) |
Oct 19, 2018 | 6.060 | 8.050 | 5.840 | 6.950 | 1,044,600 | +0.90(+14.88%) |
Oct 18, 2018 | 5.990 | 6.231 | 5.800 | 6.050 | 63,789 | +0.14(+2.37%) |
Oct 17, 2018 | 5.840 | 7.060 | 5.700 | 5.910 | 327,382 | +0.17(+2.96%) |
Oct 16, 2018 | 5.480 | 5.987 | 5.480 | 5.740 | 28,398 | +0.21(+3.80%) |
Oct 15, 2018 | 5.520 | 5.670 | 5.370 | 5.530 | 9,493 | -0.01(-0.18%) |
Oct 12, 2018 | 5.800 | 5.800 | 5.380 | 5.540 | 12,400 | -0.11(-1.95%) |
Oct 11, 2018 | 5.700 | 6.130 | 5.450 | 5.650 | 92,265 | +0.03(+0.53%) |
Oct 10, 2018 | 5.600 | 5.910 | 5.540 | 5.620 | 12,109 | -0.03(-0.53%) |
Oct 09, 2018 | 5.860 | 5.900 | 5.610 | 5.650 | 30,054 | -0.32(-5.36%) |
Oct 08, 2018 | 6.220 | 6.480 | 5.870 | 5.970 | 27,093 | -0.32(-5.09%) |
Oct 05, 2018 | 6.920 | 7.300 | 6.120 | 6.290 | 229,400 | -0.54(-7.91%) |
Oct 04, 2018 | 5.730 | 7.100 | 5.460 | 6.830 | 269,713 | +1.13(+19.82%) |
Oct 03, 2018 | 5.710 | 6.200 | 5.500 | 5.700 | 117,467 | -0.13(-2.23%) |
Oct 02, 2018 | 5.100 | 6.590 | 5.100 | 5.830 | 589,115 | +0.77(+15.22%) |
Oct 01, 2018 | 5.220 | 5.310 | 5.060 | 5.060 | 13,501 | -0.20(-3.80%) |
Sep 28, 2018 | 5.220 | 5.420 | 5.140 | 5.260 | 34,100 | +0.00(+0.00%) |
Sep 27, 2018 | 5.100 | 5.446 | 5.062 | 5.260 | 27,428 | +0.10(+1.94%) |
Sep 26, 2018 | 5.080 | 5.550 | 5.080 | 5.160 | 10,869 | -0.01(-0.19%) |
Sep 25, 2018 | 5.050 | 5.300 | 5.050 | 5.170 | 26,973 | +0.10(+2.00%) |
Sep 24, 2018 | 5.050 | 5.170 | 5.026 | 5.069 | 12,122 | +0.02(+0.37%) |
Sep 21, 2018 | 5.310 | 5.420 | 4.990 | 5.050 | 38,600 | -0.30(-5.62%) |
Sep 20, 2018 | 5.510 | 5.680 | 5.280 | 5.351 | 24,377 | -0.03(-0.55%) |
Sep 19, 2018 | 5.450 | 5.600 | 5.280 | 5.380 | 61,482 | +0.00(+0.00%) |
Sep 18, 2018 | 5.650 | 5.860 | 5.380 | 5.380 | 49,810 | -0.27(-4.78%) |
Sep 17, 2018 | 5.680 | 5.940 | 5.650 | 5.650 | 20,610 | -0.27(-4.56%) |
Sep 14, 2018 | 5.950 | 6.170 | 5.920 | 5.920 | 9,300 | -0.08(-1.33%) |
Sep 13, 2018 | 5.930 | 6.510 | 5.930 | 6.000 | 7,974 | -0.07(-1.15%) |
Sep 12, 2018 | 6.060 | 6.420 | 6.060 | 6.070 | 25,919 | -0.08(-1.30%) |
Sep 11, 2018 | 6.490 | 6.630 | 5.801 | 6.150 | 34,349 | -0.39(-5.96%) |
Sep 10, 2018 | 6.160 | 6.604 | 5.906 | 6.540 | 50,783 | +0.44(+7.21%) |
Sep 07, 2018 | 5.880 | 6.300 | 5.880 | 6.100 | 7,200 | +0.14(+2.35%) |
Sep 06, 2018 | 6.020 | 6.680 | 5.742 | 5.960 | 27,176 | -0.13(-2.13%) |
Sep 05, 2018 | 6.260 | 6.340 | 5.940 | 6.090 | 18,922 | -0.31(-4.84%) |
Sep 04, 2018 | 6.500 | 6.800 | 6.370 | 6.400 | 40,053 | -0.19(-2.88%) |
Aug 31, 2018 | 6.590 | 6.590 | 6.590 | 0 | +0.09(+1.39%) | |
Aug 30, 2018 | 6.410 | 6.714 | 6.400 | 6.500 | 40,965 | -0.17(-2.55%) |
Aug 29, 2018 | 7.230 | 7.230 | 6.351 | 6.670 | 83,677 | +0.57(+9.34%) |
Aug 28, 2018 | 5.900 | 6.420 | 5.790 | 6.100 | 92,024 | +0.28(+4.81%) |
Aug 27, 2018 | 5.480 | 5.850 | 5.480 | 5.820 | 48,512 | +0.32(+5.82%) |
Aug 24, 2018 | 5.480 | 5.550 | 5.400 | 5.500 | 19,500 | +0.00(+0.00%) |
Aug 23, 2018 | 5.480 | 6.220 | 5.440 | 5.500 | 88,854 | -0.02(-0.36%) |
Aug 22, 2018 | 5.440 | 5.750 | 5.410 | 5.520 | 42,982 | +0.11(+2.03%) |
Aug 21, 2018 | 5.410 | 5.580 | 5.350 | 5.410 | 55,286 | -0.17(-3.05%) |
Aug 20, 2018 | 6.090 | 6.090 | 5.490 | 5.580 | 66,892 | -0.60(-9.71%) |
Aug 17, 2018 | 6.610 | 6.620 | 6.120 | 6.180 | 63,800 | -0.43(-6.51%) |
Aug 16, 2018 | 6.610 | 6.760 | 6.610 | 6.610 | 12,768 | -0.04(-0.60%) |
Aug 15, 2018 | 6.610 | 6.700 | 6.610 | 6.650 | 26,366 | -0.03(-0.45%) |
Aug 14, 2018 | 6.630 | 6.780 | 6.620 | 6.680 | 24,727 | +0.03(+0.45%) |
Aug 13, 2018 | 6.620 | 6.870 | 6.610 | 6.650 | 49,339 | -0.06(-0.89%) |
Aug 10, 2018 | 6.660 | 6.890 | 6.660 | 6.710 | 31,600 | -0.07(-1.03%) |
Aug 09, 2018 | 6.800 | 6.950 | 6.550 | 6.780 | 36,804 | -0.17(-2.45%) |
Aug 08, 2018 | 7.290 | 7.290 | 6.940 | 6.950 | 30,321 | -0.36(-4.92%) |
Aug 07, 2018 | 7.570 | 7.570 | 7.310 | 7.310 | 31,973 | -0.26(-3.43%) |
Aug 06, 2018 | 7.440 | 7.830 | 7.400 | 7.570 | 54,200 | +0.02(+0.26%) |
Aug 03, 2018 | 7.590 | 7.850 | 7.370 | 7.550 | 38,000 | -0.21(-2.71%) |
Aug 02, 2018 | 8.250 | 8.250 | 7.450 | 7.760 | 88,786 | -0.56(-6.73%) |