Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.199 | 5.400 | 5.020 | 5.040 | 1,078 | -0.13(-2.59%) |
Oct 30, 2018 | 5.199 | 5.200 | 5.000 | 5.174 | 2,222 | -0.02(-0.48%) |
Oct 29, 2018 | 5.300 | 5.300 | 5.100 | 5.199 | 2,031 | -0.00(-0.02%) |
Oct 26, 2018 | 5.300 | 5.500 | 5.200 | 5.200 | 5,680 | -0.01(-0.19%) |
Oct 25, 2018 | 5.200 | 5.654 | 5.030 | 5.210 | 2,452 | +0.11(+2.16%) |
Oct 24, 2018 | 5.731 | 5.900 | 5.030 | 5.100 | 8,141 | -0.60(-10.53%) |
Oct 23, 2018 | 5.791 | 5.800 | 5.358 | 5.700 | 2,017 | +0.00(+0.00%) |
Oct 22, 2018 | 5.900 | 5.900 | 5.700 | 5.700 | 1,479 | -0.10(-1.72%) |
Oct 19, 2018 | 5.700 | 5.900 | 5.700 | 5.800 | 5,900 | +0.10(+1.75%) |
Oct 18, 2018 | 5.781 | 5.800 | 5.684 | 5.700 | 5,934 | +0.12(+2.08%) |
Oct 17, 2018 | 5.400 | 5.900 | 5.400 | 5.584 | 9,389 | +0.08(+1.53%) |
Oct 16, 2018 | 5.501 | 5.684 | 5.400 | 5.500 | 4,073 | +0.10(+1.85%) |
Oct 15, 2018 | 5.200 | 5.600 | 5.200 | 5.400 | 8,559 | +0.20(+3.85%) |
Oct 12, 2018 | 5.500 | 6.000 | 5.200 | 5.200 | 14,220 | -0.70(-11.86%) |
Oct 11, 2018 | 5.200 | 6.100 | 5.200 | 5.900 | 37,290 | +0.90(+18.00%) |
Oct 10, 2018 | 5.460 | 5.653 | 5.000 | 5.000 | 8,588 | -0.45(-8.26%) |
Oct 09, 2018 | 5.800 | 5.800 | 5.400 | 5.450 | 10,873 | -0.20(-3.54%) |
Oct 08, 2018 | 5.650 | 5.800 | 5.650 | 5.650 | 14,911 | +0.15(+2.73%) |
Oct 05, 2018 | 5.800 | 5.800 | 5.400 | 5.500 | 7,080 | +0.00(+0.00%) |
Oct 04, 2018 | 5.800 | 5.800 | 5.400 | 5.500 | 14,345 | -0.40(-6.81%) |
Oct 03, 2018 | 6.200 | 6.200 | 5.802 | 5.902 | 4,312 | -0.05(-0.86%) |
Oct 02, 2018 | 6.200 | 6.400 | 5.710 | 5.953 | 18,588 | -0.47(-7.27%) |
Oct 01, 2018 | 6.500 | 6.601 | 6.400 | 6.420 | 4,528 | +0.02(+0.31%) |
Sep 28, 2018 | 6.400 | 6.500 | 6.400 | 6.400 | 2,090 | -0.11(-1.70%) |
Sep 27, 2018 | 6.500 | 6.730 | 6.410 | 6.511 | 2,143 | +0.10(+1.58%) |
Sep 26, 2018 | 6.471 | 6.900 | 6.401 | 6.410 | 2,861 | -0.49(-7.10%) |
Sep 25, 2018 | 6.604 | 7.100 | 6.319 | 6.900 | 12,930 | +0.30(+4.48%) |
Sep 24, 2018 | 6.432 | 6.720 | 6.300 | 6.604 | 6,708 | -0.30(-4.29%) |
Sep 21, 2018 | 6.900 | 6.900 | 6.400 | 6.900 | 11,710 | -0.10(-1.43%) |
Sep 20, 2018 | 6.800 | 7.000 | 6.200 | 7.000 | 7,662 | +0.20(+2.94%) |
Sep 19, 2018 | 6.200 | 6.800 | 6.200 | 6.800 | 5,220 | +0.55(+8.78%) |
Sep 18, 2018 | 6.000 | 6.300 | 6.000 | 6.251 | 8,483 | +0.23(+3.84%) |
Sep 17, 2018 | 6.220 | 6.220 | 6.000 | 6.020 | 12,610 | -0.18(-2.90%) |
Sep 14, 2018 | 6.200 | 6.600 | 6.100 | 6.200 | 5,650 | -0.27(-4.17%) |
Sep 13, 2018 | 6.300 | 6.689 | 6.200 | 6.470 | 3,232 | -0.19(-2.85%) |
Sep 12, 2018 | 6.200 | 6.700 | 6.200 | 6.660 | 8,447 | +0.37(+5.87%) |
Sep 11, 2018 | 6.100 | 6.460 | 6.100 | 6.291 | 1,953 | +0.22(+3.64%) |
Sep 10, 2018 | 6.400 | 6.788 | 6.020 | 6.070 | 11,184 | -0.13(-2.10%) |
Sep 07, 2018 | 6.400 | 6.400 | 6.100 | 6.200 | 4,590 | -0.20(-3.13%) |
Sep 06, 2018 | 6.650 | 6.700 | 6.202 | 6.400 | 4,858 | -0.30(-4.48%) |
Sep 05, 2018 | 6.601 | 6.789 | 6.002 | 6.700 | 10,698 | -0.00(-0.01%) |
Sep 04, 2018 | 6.500 | 6.800 | 6.500 | 6.701 | 13,774 | +0.10(+1.48%) |
Aug 31, 2018 | 6.603 | 6.603 | 6.603 | 0 | +0.10(+1.58%) | |
Aug 30, 2018 | 6.700 | 6.800 | 6.500 | 6.500 | 3,805 | -0.30(-4.40%) |
Aug 29, 2018 | 6.600 | 6.977 | 6.500 | 6.799 | 3,056 | +0.05(+0.73%) |
Aug 28, 2018 | 6.800 | 7.100 | 6.700 | 6.750 | 6,865 | +0.04(+0.60%) |
Aug 27, 2018 | 6.850 | 7.100 | 6.500 | 6.710 | 9,990 | -0.14(-2.04%) |
Aug 24, 2018 | 7.490 | 7.490 | 6.830 | 6.850 | 10,080 | -0.33(-4.60%) |
Aug 23, 2018 | 7.798 | 7.798 | 6.800 | 7.180 | 18,251 | -0.52(-6.75%) |
Aug 22, 2018 | 7.500 | 7.700 | 7.200 | 7.700 | 3,560 | +0.20(+2.67%) |
Aug 21, 2018 | 6.811 | 7.700 | 6.520 | 7.500 | 51,301 | +0.90(+13.64%) |
Aug 20, 2018 | 6.811 | 6.811 | 6.400 | 6.600 | 5,199 | -0.20(-2.94%) |
Aug 17, 2018 | 7.200 | 7.200 | 6.200 | 6.800 | 7,130 | -0.40(-5.56%) |
Aug 16, 2018 | 7.300 | 7.300 | 6.800 | 7.200 | 5,748 | -0.10(-1.37%) |
Aug 15, 2018 | 7.500 | 7.500 | 7.000 | 7.300 | 964 | +0.00(+0.00%) |
Aug 14, 2018 | 8.000 | 8.098 | 7.200 | 7.300 | 15,253 | +0.10(+1.39%) |
Aug 13, 2018 | 7.200 | 7.400 | 6.800 | 7.200 | 13,695 | +0.20(+2.86%) |
Aug 10, 2018 | 7.150 | 7.890 | 6.500 | 7.000 | 10,560 | -0.49(-6.52%) |
Aug 09, 2018 | 7.700 | 7.962 | 7.120 | 7.488 | 21,165 | -0.51(-6.40%) |
Aug 08, 2018 | 7.800 | 8.000 | 7.500 | 8.000 | 3,776 | +0.05(+0.63%) |
Aug 07, 2018 | 8.080 | 8.200 | 7.900 | 7.950 | 2,314 | -0.15(-1.85%) |
Aug 06, 2018 | 8.400 | 8.459 | 8.000 | 8.100 | 2,996 | +0.00(+0.00%) |
Aug 03, 2018 | 8.200 | 8.700 | 7.800 | 8.100 | 4,360 | -0.20(-2.41%) |
Aug 02, 2018 | 8.300 | 8.600 | 8.002 | 8.300 | 3,051 | -0.00(-0.01%) |