Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.200 | 6.396 | 5.822 | 6.396 | 3,242 | +0.40(+6.64%) |
Oct 30, 2018 | 6.200 | 6.396 | 5.820 | 5.998 | 3,307 | -0.13(-2.19%) |
Oct 29, 2018 | 6.380 | 6.380 | 5.600 | 6.132 | 2,613 | +0.13(+2.20%) |
Oct 26, 2018 | 6.000 | 6.400 | 5.800 | 6.000 | 11,365 | -0.21(-3.32%) |
Oct 25, 2018 | 6.380 | 6.400 | 5.950 | 6.206 | 2,733 | -0.09(-1.46%) |
Oct 24, 2018 | 6.300 | 6.400 | 5.000 | 6.298 | 7,257 | +0.30(+4.97%) |
Oct 23, 2018 | 6.354 | 6.668 | 6.000 | 6.000 | 3,378 | -0.55(-8.45%) |
Oct 22, 2018 | 6.180 | 6.912 | 6.020 | 6.554 | 10,196 | +0.55(+9.23%) |
Oct 19, 2018 | 6.000 | 6.200 | 5.800 | 6.000 | 9,930 | +0.20(+3.48%) |
Oct 18, 2018 | 6.004 | 6.348 | 5.404 | 5.798 | 5,394 | -0.34(-5.57%) |
Oct 17, 2018 | 6.260 | 6.598 | 6.000 | 6.140 | 4,348 | -0.12(-1.92%) |
Oct 16, 2018 | 6.400 | 6.864 | 6.200 | 6.260 | 6,191 | +0.04(+0.64%) |
Oct 15, 2018 | 7.380 | 7.960 | 6.200 | 6.220 | 13,096 | -0.78(-11.14%) |
Oct 12, 2018 | 6.400 | 7.200 | 6.200 | 7.000 | 10,015 | +0.90(+14.79%) |
Oct 11, 2018 | 6.000 | 6.596 | 6.000 | 6.098 | 2,461 | +0.26(+4.42%) |
Oct 10, 2018 | 6.440 | 6.590 | 5.840 | 5.840 | 4,101 | -0.76(-11.49%) |
Oct 09, 2018 | 6.500 | 6.800 | 6.240 | 6.598 | 6,530 | +0.10(+1.54%) |
Oct 08, 2018 | 6.500 | 6.600 | 6.302 | 6.498 | 1,560 | -0.00(-0.03%) |
Oct 05, 2018 | 6.440 | 6.680 | 6.380 | 6.500 | 3,225 | +0.22(+3.50%) |
Oct 04, 2018 | 6.600 | 6.828 | 6.280 | 6.280 | 8,207 | -0.16(-2.48%) |
Oct 03, 2018 | 6.800 | 7.000 | 6.400 | 6.440 | 7,086 | -0.36(-5.29%) |
Oct 02, 2018 | 7.210 | 7.276 | 6.420 | 6.800 | 3,001 | -0.50(-6.87%) |
Oct 01, 2018 | 7.200 | 7.954 | 7.000 | 7.302 | 12,235 | +0.10(+1.42%) |
Sep 28, 2018 | 7.400 | 7.400 | 7.100 | 7.200 | 14,325 | -0.75(-9.48%) |
Sep 27, 2018 | 7.600 | 8.250 | 7.100 | 7.954 | 5,004 | +0.43(+5.77%) |
Sep 26, 2018 | 7.400 | 8.250 | 7.100 | 7.520 | 10,552 | -0.73(-8.85%) |
Sep 25, 2018 | 8.040 | 8.556 | 7.400 | 8.250 | 7,210 | -0.20(-2.34%) |
Sep 24, 2018 | 8.224 | 8.600 | 8.020 | 8.448 | 4,408 | -0.05(-0.61%) |
Sep 21, 2018 | 8.600 | 8.600 | 8.000 | 8.500 | 6,265 | -0.09(-1.05%) |
Sep 20, 2018 | 8.400 | 8.596 | 8.000 | 8.590 | 5,633 | +0.51(+6.26%) |
Sep 19, 2018 | 8.000 | 8.600 | 7.800 | 8.084 | 5,625 | -0.12(-1.41%) |
Sep 18, 2018 | 8.034 | 8.394 | 7.400 | 8.200 | 3,454 | +0.38(+4.81%) |
Sep 17, 2018 | 8.190 | 8.396 | 7.822 | 7.824 | 3,445 | +0.02(+0.31%) |
Sep 14, 2018 | 7.400 | 8.400 | 7.400 | 7.800 | 4,980 | +0.20(+2.63%) |
Sep 13, 2018 | 7.500 | 8.040 | 7.500 | 7.600 | 4,247 | +0.10(+1.33%) |
Sep 12, 2018 | 8.300 | 8.400 | 7.402 | 7.500 | 9,416 | -0.50(-6.25%) |
Sep 11, 2018 | 8.000 | 8.396 | 7.400 | 8.000 | 6,428 | +0.00(+0.00%) |
Sep 10, 2018 | 8.000 | 8.590 | 7.248 | 8.000 | 5,424 | -0.60(-6.98%) |
Sep 07, 2018 | 8.800 | 8.800 | 7.000 | 8.600 | 7,315 | -0.14(-1.58%) |
Sep 06, 2018 | 8.200 | 8.796 | 6.840 | 8.738 | 11,007 | +0.88(+11.14%) |
Sep 05, 2018 | 9.400 | 10.00 | 7.858 | 7.862 | 12,803 | -0.74(-8.58%) |
Sep 04, 2018 | 8.800 | 9.380 | 8.600 | 8.600 | 9,485 | +0.20(+2.36%) |
Aug 31, 2018 | 8.402 | 8.402 | 8.402 | 0 | +0.10(+1.25%) | |
Aug 30, 2018 | 8.600 | 9.000 | 7.920 | 8.298 | 12,957 | +0.40(+5.01%) |
Aug 29, 2018 | 7.760 | 7.980 | 7.402 | 7.902 | 11,292 | +0.41(+5.53%) |
Aug 28, 2018 | 5.700 | 7.488 | 5.688 | 7.488 | 23,769 | +1.10(+17.29%) |
Aug 27, 2018 | 6.180 | 6.398 | 5.540 | 6.384 | 5,307 | +0.38(+6.40%) |
Aug 24, 2018 | 6.000 | 6.400 | 5.000 | 6.000 | 16,580 | +0.00(+0.00%) |
Aug 23, 2018 | 5.620 | 6.000 | 5.420 | 6.000 | 7,362 | +0.40(+7.10%) |
Aug 22, 2018 | 5.760 | 6.076 | 5.600 | 5.602 | 5,924 | -0.23(-3.94%) |
Aug 21, 2018 | 5.900 | 6.140 | 5.654 | 5.832 | 13,215 | -0.12(-1.98%) |
Aug 20, 2018 | 6.520 | 6.634 | 5.400 | 5.950 | 9,108 | -0.65(-9.85%) |
Aug 17, 2018 | 7.000 | 7.000 | 6.400 | 6.600 | 3,235 | -0.18(-2.60%) |
Aug 16, 2018 | 7.000 | 7.000 | 6.600 | 6.776 | 2,320 | -0.02(-0.35%) |
Aug 15, 2018 | 6.800 | 7.000 | 6.508 | 6.800 | 4,600 | -0.18(-2.61%) |
Aug 14, 2018 | 6.696 | 7.000 | 5.400 | 6.982 | 5,315 | +0.00(+0.03%) |
Aug 13, 2018 | 7.000 | 7.000 | 6.340 | 6.980 | 4,510 | +0.18(+2.65%) |
Aug 10, 2018 | 7.200 | 7.400 | 6.800 | 6.800 | 6,620 | -0.58(-7.91%) |
Aug 09, 2018 | 7.796 | 7.796 | 7.002 | 7.384 | 10,277 | -0.26(-3.38%) |
Aug 08, 2018 | 7.836 | 7.836 | 7.500 | 7.642 | 5,442 | +0.18(+2.38%) |
Aug 07, 2018 | 7.956 | 8.132 | 7.460 | 7.464 | 3,841 | -0.34(-4.31%) |
Aug 06, 2018 | 8.282 | 8.300 | 7.600 | 7.800 | 11,108 | -0.20(-2.50%) |
Aug 03, 2018 | 8.200 | 8.400 | 7.800 | 8.000 | 1,105 | -0.38(-4.51%) |
Aug 02, 2018 | 8.360 | 8.380 | 7.602 | 8.378 | 2,617 | +0.78(+10.21%) |