Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.360 | 4.640 | 4.000 | 4.200 | 166,435 | +0.12(+2.94%) |
Oct 30, 2018 | 5.200 | 5.200 | 4.080 | 4.080 | 266,419 | -1.20(-22.73%) |
Oct 29, 2018 | 5.320 | 5.400 | 5.234 | 5.280 | 18,550 | -0.08(-1.49%) |
Oct 26, 2018 | 5.280 | 5.480 | 5.120 | 5.360 | 23,175 | +0.00(+0.00%) |
Oct 25, 2018 | 5.320 | 5.440 | 5.280 | 5.360 | 21,695 | +0.04(+0.75%) |
Oct 24, 2018 | 5.360 | 5.520 | 5.280 | 5.320 | 7,630 | -0.08(-1.48%) |
Oct 23, 2018 | 5.280 | 5.520 | 5.240 | 5.400 | 25,900 | +0.08(+1.50%) |
Oct 22, 2018 | 5.400 | 5.520 | 5.280 | 5.320 | 25,716 | -0.08(-1.48%) |
Oct 19, 2018 | 5.400 | 5.400 | 5.280 | 5.400 | 4,875 | +0.00(+0.00%) |
Oct 18, 2018 | 5.280 | 5.400 | 5.280 | 5.400 | 4,804 | +0.08(+1.50%) |
Oct 17, 2018 | 5.240 | 5.440 | 5.240 | 5.320 | 16,290 | +0.00(+0.00%) |
Oct 16, 2018 | 5.360 | 5.680 | 5.280 | 5.320 | 29,758 | -0.04(-0.75%) |
Oct 15, 2018 | 5.520 | 5.600 | 5.280 | 5.360 | 26,175 | -0.04(-0.74%) |
Oct 12, 2018 | 5.480 | 5.600 | 5.320 | 5.400 | 6,800 | +0.00(+0.00%) |
Oct 11, 2018 | 5.640 | 5.640 | 4.920 | 5.400 | 44,066 | -0.16(-2.88%) |
Oct 10, 2018 | 5.520 | 5.800 | 5.400 | 5.560 | 36,708 | +0.04(+0.72%) |
Oct 09, 2018 | 5.520 | 5.600 | 5.520 | 5.520 | 25,429 | +0.00(+0.00%) |
Oct 08, 2018 | 5.520 | 5.520 | 5.480 | 5.520 | 68,591 | +0.00(+0.00%) |
Oct 05, 2018 | 5.560 | 5.680 | 5.480 | 5.520 | 16,650 | -0.04(-0.72%) |
Oct 04, 2018 | 5.600 | 5.680 | 5.560 | 5.560 | 14,054 | -0.08(-1.42%) |
Oct 03, 2018 | 5.720 | 5.720 | 5.531 | 5.640 | 14,280 | +0.07(+1.18%) |
Oct 02, 2018 | 5.600 | 5.760 | 5.520 | 5.574 | 22,665 | -0.07(-1.17%) |
Oct 01, 2018 | 5.720 | 5.720 | 5.640 | 5.640 | 28,665 | -0.04(-0.70%) |
Sep 28, 2018 | 5.640 | 5.720 | 5.600 | 5.680 | 34,525 | +0.04(+0.71%) |
Sep 27, 2018 | 5.640 | 5.720 | 5.640 | 5.640 | 34,737 | +0.00(+0.00%) |
Sep 26, 2018 | 5.760 | 5.760 | 5.640 | 5.640 | 12,289 | -0.08(-1.40%) |
Sep 25, 2018 | 5.600 | 5.760 | 5.524 | 5.720 | 32,160 | +0.00(+0.00%) |
Sep 24, 2018 | 5.720 | 5.760 | 5.680 | 5.720 | 33,544 | +0.00(+0.00%) |
Sep 21, 2018 | 5.720 | 5.800 | 5.680 | 5.720 | 30,550 | +0.04(+0.70%) |
Sep 20, 2018 | 5.720 | 5.920 | 5.680 | 5.680 | 63,277 | -0.04(-0.70%) |
Sep 19, 2018 | 5.800 | 5.960 | 5.600 | 5.720 | 143,269 | -0.08(-1.38%) |
Sep 18, 2018 | 5.880 | 6.000 | 5.560 | 5.800 | 77,502 | -0.04(-0.68%) |
Sep 17, 2018 | 6.440 | 6.512 | 5.840 | 5.840 | 88,748 | -0.64(-9.88%) |
Sep 14, 2018 | 6.440 | 6.560 | 6.440 | 6.480 | 32,925 | +0.02(+0.31%) |
Sep 13, 2018 | 6.440 | 6.480 | 6.440 | 6.460 | 3,077 | -0.02(-0.31%) |
Sep 12, 2018 | 6.560 | 6.560 | 6.400 | 6.480 | 63,602 | -0.08(-1.22%) |
Sep 11, 2018 | 6.480 | 6.560 | 6.440 | 6.560 | 36,479 | +0.04(+0.61%) |
Sep 10, 2018 | 6.520 | 6.560 | 6.400 | 6.520 | 33,071 | +0.00(+0.00%) |
Sep 07, 2018 | 6.400 | 6.640 | 6.400 | 6.520 | 31,425 | +0.08(+1.24%) |
Sep 06, 2018 | 6.520 | 6.520 | 6.400 | 6.440 | 46,057 | -0.08(-1.23%) |
Sep 05, 2018 | 6.600 | 6.720 | 6.520 | 6.520 | 15,264 | -0.08(-1.21%) |
Sep 04, 2018 | 6.600 | 6.720 | 6.520 | 6.600 | 13,054 | -0.04(-0.60%) |
Aug 31, 2018 | 6.640 | 6.640 | 6.640 | 0 | -0.16(-2.35%) | |
Aug 30, 2018 | 6.680 | 6.800 | 6.680 | 6.800 | 12,286 | +0.04(+0.59%) |
Aug 29, 2018 | 6.800 | 6.800 | 6.673 | 6.760 | 10,284 | -0.04(-0.59%) |
Aug 28, 2018 | 6.800 | 6.800 | 6.756 | 6.800 | 9,084 | +0.04(+0.59%) |
Aug 27, 2018 | 6.600 | 6.800 | 6.520 | 6.760 | 32,033 | +0.16(+2.42%) |
Aug 24, 2018 | 6.680 | 6.680 | 6.520 | 6.600 | 6,275 | -0.04(-0.60%) |
Aug 23, 2018 | 6.720 | 6.720 | 6.640 | 6.640 | 6,731 | -0.04(-0.60%) |
Aug 22, 2018 | 6.800 | 6.800 | 6.640 | 6.680 | 12,194 | -0.08(-1.18%) |
Aug 21, 2018 | 6.680 | 6.800 | 6.640 | 6.760 | 25,680 | +0.08(+1.20%) |
Aug 20, 2018 | 6.640 | 6.720 | 6.640 | 6.680 | 10,834 | +0.00(+0.00%) |
Aug 17, 2018 | 6.760 | 6.800 | 6.640 | 6.680 | 5,050 | -0.08(-1.18%) |
Aug 16, 2018 | 6.920 | 7.120 | 6.680 | 6.760 | 27,764 | -0.08(-1.17%) |
Aug 15, 2018 | 7.120 | 7.120 | 6.640 | 6.840 | 30,132 | -0.36(-5.00%) |
Aug 14, 2018 | 7.040 | 7.280 | 7.000 | 7.200 | 34,713 | +0.08(+1.12%) |
Aug 13, 2018 | 7.160 | 7.400 | 7.040 | 7.120 | 29,243 | -0.08(-1.11%) |
Aug 10, 2018 | 7.160 | 7.200 | 7.000 | 7.200 | 9,175 | +0.00(+0.00%) |
Aug 09, 2018 | 6.920 | 7.200 | 6.760 | 7.200 | 42,074 | +0.28(+4.05%) |
Aug 08, 2018 | 6.640 | 6.960 | 6.600 | 6.920 | 13,377 | +0.28(+4.22%) |
Aug 07, 2018 | 6.680 | 6.760 | 6.560 | 6.640 | 26,033 | -0.08(-1.19%) |
Aug 06, 2018 | 6.600 | 6.760 | 6.600 | 6.720 | 7,085 | +0.08(+1.20%) |
Aug 03, 2018 | 6.720 | 6.840 | 6.600 | 6.640 | 40,800 | -0.04(-0.60%) |
Aug 02, 2018 | 6.960 | 7.000 | 6.440 | 6.680 | 45,268 | -0.28(-4.02%) |