Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.570 | 5.670 | 5.320 | 5.440 | 155,581 | -0.11(-1.98%) |
Oct 30, 2018 | 5.160 | 5.560 | 5.160 | 5.550 | 246,481 | +0.34(+6.53%) |
Oct 29, 2018 | 5.320 | 5.440 | 5.160 | 5.210 | 257,487 | -0.11(-2.07%) |
Oct 26, 2018 | 5.330 | 5.440 | 5.130 | 5.320 | 220,500 | +0.00(+0.00%) |
Oct 25, 2018 | 5.210 | 5.350 | 5.190 | 5.320 | 124,012 | +0.15(+2.90%) |
Oct 24, 2018 | 5.210 | 5.330 | 5.145 | 5.170 | 253,406 | -0.07(-1.34%) |
Oct 23, 2018 | 5.110 | 5.250 | 5.040 | 5.240 | 155,097 | +0.01(+0.19%) |
Oct 22, 2018 | 5.050 | 5.240 | 5.000 | 5.230 | 130,748 | +0.12(+2.35%) |
Oct 19, 2018 | 5.060 | 5.240 | 5.060 | 5.110 | 142,000 | -0.01(-0.20%) |
Oct 18, 2018 | 5.330 | 5.360 | 5.080 | 5.120 | 676,339 | -0.19(-3.58%) |
Oct 17, 2018 | 5.440 | 5.440 | 5.265 | 5.310 | 156,033 | -0.17(-3.10%) |
Oct 16, 2018 | 5.170 | 5.540 | 5.130 | 5.480 | 466,397 | +0.29(+5.59%) |
Oct 15, 2018 | 5.170 | 5.240 | 5.050 | 5.190 | 486,517 | -0.03(-0.57%) |
Oct 12, 2018 | 5.140 | 5.220 | 5.065 | 5.220 | 301,300 | +0.10(+1.95%) |
Oct 11, 2018 | 5.410 | 5.510 | 5.080 | 5.120 | 300,633 | -0.36(-6.57%) |
Oct 10, 2018 | 5.840 | 5.840 | 5.480 | 5.480 | 335,499 | -0.32(-5.52%) |
Oct 09, 2018 | 5.770 | 5.835 | 5.730 | 5.800 | 567,724 | +0.00(+0.00%) |
Oct 08, 2018 | 5.670 | 5.850 | 5.580 | 5.800 | 232,419 | +0.13(+2.29%) |
Oct 05, 2018 | 5.890 | 5.890 | 5.600 | 5.670 | 402,100 | -0.17(-2.91%) |
Oct 04, 2018 | 5.740 | 5.880 | 5.710 | 5.840 | 309,605 | +0.05(+0.86%) |
Oct 03, 2018 | 5.580 | 5.820 | 5.560 | 5.790 | 301,459 | +0.25(+4.51%) |
Oct 02, 2018 | 6.000 | 6.090 | 5.520 | 5.540 | 510,293 | -0.36(-6.10%) |
Oct 01, 2018 | 5.920 | 6.050 | 5.865 | 5.900 | 655,536 | -0.01(-0.17%) |
Sep 28, 2018 | 5.620 | 5.940 | 5.450 | 5.910 | 786,700 | +0.30(+5.35%) |
Sep 27, 2018 | 5.600 | 5.655 | 5.433 | 5.610 | 318,594 | +0.05(+0.90%) |
Sep 26, 2018 | 5.460 | 5.560 | 5.310 | 5.560 | 252,634 | +0.07(+1.28%) |
Sep 25, 2018 | 5.500 | 5.530 | 5.430 | 5.490 | 360,588 | -0.01(-0.18%) |
Sep 24, 2018 | 5.520 | 5.520 | 5.350 | 5.500 | 421,132 | +0.10(+1.85%) |
Sep 21, 2018 | 5.500 | 5.600 | 5.380 | 5.400 | 468,400 | -0.12(-2.17%) |
Sep 20, 2018 | 5.650 | 5.650 | 5.450 | 5.520 | 350,095 | -0.10(-1.78%) |
Sep 19, 2018 | 5.500 | 5.650 | 5.400 | 5.620 | 504,983 | +0.23(+4.27%) |
Sep 18, 2018 | 5.320 | 5.420 | 5.250 | 5.390 | 442,574 | +0.09(+1.70%) |
Sep 17, 2018 | 5.340 | 5.380 | 5.200 | 5.300 | 765,604 | +0.15(+2.91%) |
Sep 14, 2018 | 5.290 | 5.400 | 4.990 | 5.150 | 1,107,800 | +0.55(+11.96%) |
Sep 13, 2018 | 4.570 | 4.670 | 4.510 | 4.600 | 297,028 | +0.07(+1.55%) |
Sep 12, 2018 | 4.400 | 4.580 | 4.400 | 4.530 | 178,928 | +0.13(+2.95%) |
Sep 11, 2018 | 4.560 | 4.570 | 4.400 | 4.400 | 211,258 | -0.16(-3.51%) |
Sep 10, 2018 | 4.510 | 4.725 | 4.490 | 4.560 | 200,395 | +0.08(+1.79%) |
Sep 07, 2018 | 4.420 | 4.510 | 4.365 | 4.480 | 239,800 | +0.11(+2.52%) |
Sep 06, 2018 | 4.260 | 4.370 | 4.260 | 4.370 | 310,209 | +0.09(+2.10%) |
Sep 05, 2018 | 4.250 | 4.310 | 4.250 | 4.280 | 26,311 | +0.04(+0.94%) |
Sep 04, 2018 | 4.310 | 4.360 | 4.210 | 4.240 | 101,422 | -0.11(-2.53%) |
Aug 31, 2018 | 4.350 | 4.350 | 4.350 | 0 | +0.10(+2.35%) | |
Aug 30, 2018 | 4.310 | 4.374 | 4.240 | 4.250 | 122,119 | -0.05(-1.16%) |
Aug 29, 2018 | 4.300 | 4.310 | 4.240 | 4.300 | 168,730 | +0.02(+0.47%) |
Aug 28, 2018 | 4.280 | 4.310 | 4.211 | 4.280 | 31,551 | -0.01(-0.23%) |
Aug 27, 2018 | 4.300 | 4.350 | 4.260 | 4.290 | 74,343 | +0.05(+1.18%) |
Aug 24, 2018 | 4.180 | 4.280 | 4.180 | 4.240 | 84,000 | +0.05(+1.19%) |
Aug 23, 2018 | 4.200 | 4.240 | 4.190 | 4.190 | 159,909 | +0.00(+0.00%) |
Aug 22, 2018 | 4.170 | 4.250 | 4.160 | 4.190 | 288,648 | +0.01(+0.24%) |
Aug 21, 2018 | 4.210 | 4.220 | 4.160 | 4.180 | 49,092 | +0.01(+0.24%) |
Aug 20, 2018 | 4.120 | 4.210 | 4.096 | 4.170 | 85,606 | +0.04(+0.97%) |
Aug 17, 2018 | 4.070 | 4.170 | 4.070 | 4.130 | 97,800 | +0.01(+0.24%) |
Aug 16, 2018 | 4.070 | 4.120 | 4.070 | 4.120 | 30,282 | +0.04(+0.98%) |
Aug 15, 2018 | 4.110 | 4.150 | 4.040 | 4.080 | 52,974 | -0.03(-0.73%) |
Aug 14, 2018 | 4.170 | 4.190 | 4.020 | 4.110 | 272,736 | -0.06(-1.44%) |
Aug 13, 2018 | 4.150 | 4.200 | 4.040 | 4.170 | 91,458 | +0.04(+0.97%) |
Aug 10, 2018 | 4.050 | 4.150 | 4.005 | 4.130 | 46,700 | +0.06(+1.47%) |
Aug 09, 2018 | 4.150 | 4.150 | 4.050 | 4.070 | 40,844 | -0.04(-0.97%) |
Aug 08, 2018 | 4.110 | 4.170 | 4.090 | 4.110 | 41,404 | -0.03(-0.72%) |
Aug 07, 2018 | 4.070 | 4.150 | 4.070 | 4.140 | 57,408 | +0.05(+1.22%) |
Aug 06, 2018 | 4.080 | 4.120 | 4.010 | 4.090 | 54,674 | -0.02(-0.49%) |
Aug 03, 2018 | 4.120 | 4.130 | 4.020 | 4.110 | 63,700 | +0.00(+0.00%) |
Aug 02, 2018 | 4.069 | 4.125 | 4.040 | 4.110 | 39,562 | +0.09(+2.24%) |