Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.660 | 4.110 | 3.650 | 4.070 | 627,212 | +0.50(+14.01%) |
Oct 30, 2018 | 3.580 | 3.900 | 3.480 | 3.570 | 401,866 | +0.10(+2.88%) |
Oct 29, 2018 | 3.700 | 3.800 | 3.460 | 3.470 | 393,086 | -0.18(-4.93%) |
Oct 26, 2018 | 3.720 | 3.800 | 3.620 | 3.650 | 278,000 | -0.15(-3.95%) |
Oct 25, 2018 | 3.860 | 4.040 | 3.800 | 3.800 | 304,630 | -0.06(-1.55%) |
Oct 24, 2018 | 4.010 | 4.059 | 3.720 | 3.860 | 491,015 | -0.10(-2.53%) |
Oct 23, 2018 | 3.860 | 4.080 | 3.750 | 3.960 | 927,196 | -0.16(-3.88%) |
Oct 22, 2018 | 4.200 | 4.250 | 3.820 | 4.120 | 1,305,120 | +0.00(+0.00%) |
Oct 19, 2018 | 4.290 | 4.300 | 4.000 | 4.120 | 3,429,000 | -0.89(-17.76%) |
Oct 18, 2018 | 5.760 | 5.760 | 5.000 | 5.010 | 745,320 | -0.76(-13.17%) |
Oct 17, 2018 | 5.840 | 6.110 | 5.500 | 5.770 | 259,762 | -0.05(-0.86%) |
Oct 16, 2018 | 5.800 | 6.040 | 5.760 | 5.820 | 232,889 | +0.12(+2.11%) |
Oct 15, 2018 | 5.570 | 5.840 | 5.524 | 5.700 | 130,493 | -0.12(-2.06%) |
Oct 12, 2018 | 6.060 | 6.285 | 5.800 | 5.820 | 179,400 | -0.11(-1.85%) |
Oct 11, 2018 | 6.000 | 6.340 | 5.880 | 5.930 | 167,597 | -0.14(-2.31%) |
Oct 10, 2018 | 7.360 | 7.440 | 6.050 | 6.070 | 251,401 | -0.53(-8.03%) |
Oct 09, 2018 | 6.540 | 6.860 | 6.530 | 6.600 | 79,617 | +0.00(+0.00%) |
Oct 08, 2018 | 6.980 | 7.030 | 6.590 | 6.600 | 123,969 | -0.48(-6.78%) |
Oct 05, 2018 | 7.280 | 7.520 | 7.030 | 7.080 | 212,800 | -0.17(-2.34%) |
Oct 04, 2018 | 7.550 | 7.780 | 7.240 | 7.250 | 78,703 | -0.34(-4.48%) |
Oct 03, 2018 | 7.400 | 7.780 | 7.306 | 7.590 | 112,980 | +0.19(+2.57%) |
Oct 02, 2018 | 8.200 | 8.380 | 7.390 | 7.400 | 255,432 | -0.81(-9.87%) |
Oct 01, 2018 | 8.300 | 8.600 | 8.020 | 8.210 | 134,017 | +0.34(+4.32%) |
Sep 28, 2018 | 8.460 | 8.560 | 7.760 | 7.870 | 307,600 | -0.46(-5.52%) |
Sep 27, 2018 | 8.100 | 8.410 | 8.039 | 8.330 | 169,245 | +0.42(+5.31%) |
Sep 26, 2018 | 7.940 | 8.120 | 7.470 | 7.910 | 193,167 | -0.04(-0.50%) |
Sep 25, 2018 | 8.310 | 8.390 | 7.930 | 7.950 | 88,586 | -0.36(-4.33%) |
Sep 24, 2018 | 8.480 | 8.480 | 8.290 | 8.310 | 65,198 | +0.01(+0.12%) |
Sep 21, 2018 | 8.350 | 8.350 | 8.170 | 8.300 | 116,000 | -0.05(-0.60%) |
Sep 20, 2018 | 8.050 | 8.460 | 8.000 | 8.350 | 108,689 | +0.33(+4.11%) |
Sep 19, 2018 | 8.090 | 8.150 | 8.000 | 8.020 | 51,300 | -0.03(-0.37%) |
Sep 18, 2018 | 8.120 | 8.150 | 8.030 | 8.050 | 73,406 | +0.05(+0.63%) |
Sep 17, 2018 | 8.010 | 8.100 | 7.990 | 8.000 | 74,038 | +0.00(+0.00%) |
Sep 14, 2018 | 8.010 | 8.100 | 7.990 | 8.000 | 55,800 | +0.00(+0.00%) |
Sep 13, 2018 | 8.170 | 8.250 | 7.995 | 8.000 | 55,909 | -0.10(-1.23%) |
Sep 12, 2018 | 8.000 | 8.290 | 8.000 | 8.100 | 75,656 | +0.08(+1.00%) |
Sep 11, 2018 | 8.000 | 8.389 | 8.000 | 8.020 | 29,855 | -0.05(-0.62%) |
Sep 10, 2018 | 8.100 | 8.170 | 8.000 | 8.070 | 43,092 | -0.05(-0.62%) |
Sep 07, 2018 | 8.000 | 8.320 | 8.000 | 8.120 | 26,500 | +0.12(+1.50%) |
Sep 06, 2018 | 8.170 | 8.365 | 8.000 | 8.000 | 38,725 | -0.18(-2.20%) |
Sep 05, 2018 | 8.340 | 8.340 | 8.000 | 8.180 | 30,850 | -0.12(-1.45%) |
Sep 04, 2018 | 8.270 | 8.527 | 8.150 | 8.300 | 63,012 | -0.04(-0.48%) |
Aug 31, 2018 | 8.340 | 8.340 | 8.340 | 0 | -0.20(-2.34%) | |
Aug 30, 2018 | 7.870 | 8.600 | 7.820 | 8.540 | 271,339 | +0.84(+10.91%) |
Aug 29, 2018 | 7.840 | 7.920 | 7.650 | 7.700 | 32,862 | -0.08(-1.03%) |
Aug 28, 2018 | 7.540 | 7.820 | 7.540 | 7.780 | 37,045 | +0.24(+3.18%) |
Aug 27, 2018 | 7.820 | 7.820 | 7.500 | 7.540 | 51,935 | -0.16(-2.08%) |
Aug 24, 2018 | 7.610 | 7.850 | 7.610 | 7.700 | 52,100 | +0.19(+2.53%) |
Aug 23, 2018 | 7.690 | 7.720 | 7.470 | 7.510 | 40,555 | -0.08(-1.05%) |
Aug 22, 2018 | 7.570 | 7.727 | 7.470 | 7.590 | 38,036 | +0.07(+0.93%) |
Aug 21, 2018 | 7.250 | 7.765 | 7.230 | 7.520 | 166,369 | +0.29(+4.01%) |
Aug 20, 2018 | 7.370 | 7.450 | 7.160 | 7.230 | 58,414 | -0.13(-1.77%) |
Aug 17, 2018 | 6.860 | 7.430 | 6.860 | 7.360 | 60,400 | +0.40(+5.75%) |
Aug 16, 2018 | 7.210 | 7.210 | 6.930 | 6.960 | 73,015 | -0.24(-3.33%) |
Aug 15, 2018 | 7.360 | 7.380 | 6.810 | 7.200 | 144,590 | -0.13(-1.77%) |
Aug 14, 2018 | 7.590 | 7.590 | 7.280 | 7.330 | 62,931 | -0.24(-3.17%) |
Aug 13, 2018 | 7.880 | 7.900 | 7.470 | 7.570 | 48,980 | -0.37(-4.66%) |
Aug 10, 2018 | 7.940 | 8.150 | 7.670 | 7.940 | 73,900 | -0.04(-0.50%) |
Aug 09, 2018 | 7.530 | 8.000 | 7.500 | 7.980 | 77,877 | +0.48(+6.40%) |
Aug 08, 2018 | 7.370 | 7.640 | 7.180 | 7.500 | 52,358 | +0.09(+1.28%) |
Aug 07, 2018 | 7.640 | 7.720 | 7.380 | 7.405 | 81,474 | -0.25(-3.20%) |
Aug 06, 2018 | 7.650 | 7.680 | 7.400 | 7.650 | 65,953 | -0.03(-0.39%) |
Aug 03, 2018 | 7.920 | 8.000 | 7.670 | 7.680 | 44,000 | -0.19(-2.41%) |
Aug 02, 2018 | 7.630 | 7.935 | 7.615 | 7.870 | 75,474 | +0.18(+2.34%) |