Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.140 | 2.140 | 1.910 | 2.020 | 607,545 | -0.07(-3.35%) |
Oct 30, 2018 | 2.100 | 2.180 | 2.010 | 2.090 | 294,102 | +0.03(+1.46%) |
Oct 29, 2018 | 2.310 | 2.410 | 2.052 | 2.060 | 695,639 | -0.25(-10.82%) |
Oct 26, 2018 | 2.280 | 2.400 | 2.220 | 2.310 | 1,127,900 | +0.02(+0.87%) |
Oct 25, 2018 | 2.480 | 2.490 | 2.250 | 2.290 | 383,853 | -0.18(-7.29%) |
Oct 24, 2018 | 2.490 | 2.550 | 2.405 | 2.470 | 302,143 | +0.01(+0.41%) |
Oct 23, 2018 | 2.730 | 2.730 | 2.385 | 2.460 | 702,722 | -0.35(-12.46%) |
Oct 22, 2018 | 2.900 | 2.990 | 2.610 | 2.810 | 481,697 | -0.09(-3.10%) |
Oct 19, 2018 | 3.000 | 3.000 | 2.880 | 2.900 | 332,700 | -0.05(-1.69%) |
Oct 18, 2018 | 3.150 | 3.150 | 2.910 | 2.950 | 489,326 | -0.24(-7.52%) |
Oct 17, 2018 | 3.450 | 3.450 | 3.070 | 3.190 | 514,418 | -0.23(-6.73%) |
Oct 16, 2018 | 3.400 | 3.487 | 3.350 | 3.420 | 424,746 | +0.05(+1.48%) |
Oct 15, 2018 | 3.450 | 3.465 | 3.270 | 3.370 | 289,698 | -0.06(-1.75%) |
Oct 12, 2018 | 3.560 | 3.660 | 3.300 | 3.430 | 390,600 | -0.12(-3.38%) |
Oct 11, 2018 | 3.880 | 3.930 | 3.380 | 3.550 | 352,549 | -0.37(-9.44%) |
Oct 10, 2018 | 3.940 | 4.031 | 3.820 | 3.920 | 188,584 | -0.07(-1.75%) |
Oct 09, 2018 | 3.820 | 4.020 | 3.820 | 3.990 | 160,263 | +0.12(+3.10%) |
Oct 08, 2018 | 3.920 | 3.960 | 3.760 | 3.870 | 281,366 | -0.05(-1.28%) |
Oct 05, 2018 | 4.060 | 4.070 | 3.870 | 3.920 | 167,300 | -0.14(-3.45%) |
Oct 04, 2018 | 4.110 | 4.230 | 4.060 | 4.060 | 154,921 | -0.13(-3.10%) |
Oct 03, 2018 | 4.090 | 4.300 | 4.080 | 4.190 | 146,771 | +0.05(+1.21%) |
Oct 02, 2018 | 4.220 | 4.320 | 4.113 | 4.140 | 196,641 | -0.13(-3.04%) |
Oct 01, 2018 | 4.070 | 4.340 | 3.980 | 4.270 | 317,952 | +0.28(+7.02%) |
Sep 28, 2018 | 4.080 | 4.190 | 3.950 | 3.990 | 333,600 | -0.14(-3.39%) |
Sep 27, 2018 | 4.320 | 4.340 | 4.130 | 4.130 | 274,780 | +0.00(+0.00%) |
Sep 26, 2018 | 4.530 | 4.561 | 4.082 | 4.130 | 631,062 | -0.42(-9.23%) |
Sep 25, 2018 | 4.600 | 4.620 | 4.500 | 4.550 | 351,744 | -0.04(-0.87%) |
Sep 24, 2018 | 4.670 | 4.750 | 4.590 | 4.590 | 426,020 | -0.03(-0.65%) |
Sep 21, 2018 | 4.690 | 4.750 | 4.600 | 4.620 | 222,700 | -0.06(-1.28%) |
Sep 20, 2018 | 4.810 | 4.810 | 4.602 | 4.680 | 390,864 | -0.12(-2.50%) |
Sep 19, 2018 | 4.790 | 4.890 | 4.770 | 4.800 | 185,258 | +0.02(+0.42%) |
Sep 18, 2018 | 4.740 | 4.860 | 4.710 | 4.780 | 239,095 | +0.06(+1.27%) |
Sep 17, 2018 | 4.900 | 4.990 | 4.620 | 4.720 | 291,046 | -0.21(-4.26%) |
Sep 14, 2018 | 4.940 | 4.980 | 4.850 | 4.930 | 191,000 | +0.02(+0.41%) |
Sep 13, 2018 | 4.910 | 4.980 | 4.811 | 4.910 | 180,843 | +0.01(+0.20%) |
Sep 12, 2018 | 4.850 | 4.980 | 4.780 | 4.900 | 232,071 | +0.13(+2.73%) |
Sep 11, 2018 | 4.600 | 4.820 | 4.510 | 4.770 | 355,584 | +0.16(+3.47%) |
Sep 10, 2018 | 4.530 | 4.650 | 4.460 | 4.610 | 429,366 | +0.07(+1.54%) |
Sep 07, 2018 | 4.770 | 4.770 | 4.465 | 4.540 | 579,300 | -0.28(-5.81%) |
Sep 06, 2018 | 5.080 | 5.150 | 4.780 | 4.820 | 540,192 | -0.26(-5.12%) |
Sep 05, 2018 | 5.180 | 5.200 | 5.060 | 5.080 | 307,619 | -0.10(-1.93%) |
Sep 04, 2018 | 5.260 | 5.435 | 5.170 | 5.180 | 372,664 | -0.02(-0.38%) |
Aug 31, 2018 | 5.200 | 5.200 | 5.200 | 0 | -0.06(-1.14%) | |
Aug 30, 2018 | 5.440 | 5.536 | 5.040 | 5.260 | 649,496 | -0.22(-4.01%) |
Aug 29, 2018 | 5.560 | 5.599 | 5.350 | 5.480 | 397,710 | -0.05(-0.90%) |
Aug 28, 2018 | 5.570 | 5.622 | 5.495 | 5.530 | 217,521 | -0.04(-0.72%) |
Aug 27, 2018 | 5.630 | 5.740 | 5.510 | 5.570 | 328,036 | -0.04(-0.71%) |
Aug 24, 2018 | 5.670 | 5.790 | 5.550 | 5.610 | 139,000 | -0.03(-0.53%) |
Aug 23, 2018 | 5.620 | 5.740 | 5.500 | 5.640 | 206,170 | +0.00(+0.00%) |
Aug 22, 2018 | 5.610 | 5.750 | 5.580 | 5.640 | 278,323 | +0.11(+1.99%) |
Aug 21, 2018 | 5.550 | 5.688 | 5.450 | 5.530 | 286,192 | +0.03(+0.55%) |
Aug 20, 2018 | 5.540 | 5.600 | 5.460 | 5.500 | 182,267 | -0.05(-0.90%) |
Aug 17, 2018 | 5.520 | 5.640 | 5.440 | 5.550 | 315,600 | +0.03(+0.54%) |
Aug 16, 2018 | 5.430 | 5.560 | 5.370 | 5.520 | 254,480 | +0.12(+2.22%) |
Aug 15, 2018 | 5.720 | 5.760 | 5.300 | 5.400 | 601,321 | -0.38(-6.57%) |
Aug 14, 2018 | 5.920 | 6.016 | 5.660 | 5.780 | 489,449 | -0.08(-1.37%) |
Aug 13, 2018 | 6.170 | 6.220 | 5.820 | 5.860 | 431,071 | -0.34(-5.48%) |
Aug 10, 2018 | 6.000 | 6.230 | 5.970 | 6.200 | 336,300 | +0.23(+3.85%) |
Aug 09, 2018 | 5.950 | 6.073 | 5.810 | 5.970 | 327,275 | +0.03(+0.51%) |
Aug 08, 2018 | 5.930 | 5.941 | 5.720 | 5.940 | 448,523 | -0.01(-0.17%) |
Aug 07, 2018 | 6.180 | 6.350 | 5.840 | 5.950 | 845,864 | -0.25(-4.03%) |
Aug 06, 2018 | 6.470 | 6.550 | 6.160 | 6.200 | 816,849 | -0.25(-3.88%) |
Aug 03, 2018 | 6.500 | 6.610 | 6.400 | 6.450 | 721,000 | -0.09(-1.38%) |
Aug 02, 2018 | 6.610 | 6.620 | 6.320 | 6.540 | 1,054,801 | -0.11(-1.65%) |