Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.577 | 4.859 | 4.425 | 4.698 | 275,396 | +0.35(+8.03%) |
Oct 30, 2018 | 4.345 | 4.690 | 4.130 | 4.349 | 501,130 | -0.00(-0.00%) |
Oct 29, 2018 | 4.960 | 5.020 | 4.289 | 4.349 | 567,996 | -0.52(-10.70%) |
Oct 26, 2018 | 4.873 | 5.180 | 4.850 | 4.870 | 347,300 | -0.03(-0.62%) |
Oct 25, 2018 | 4.860 | 5.160 | 4.850 | 4.900 | 303,755 | +0.05(+1.04%) |
Oct 24, 2018 | 5.362 | 5.686 | 4.850 | 4.850 | 264,554 | -0.57(-10.48%) |
Oct 23, 2018 | 4.663 | 5.657 | 4.570 | 5.418 | 895,613 | +0.19(+3.58%) |
Oct 22, 2018 | 5.770 | 5.960 | 5.050 | 5.231 | 699,696 | -0.48(-8.40%) |
Oct 19, 2018 | 6.250 | 6.473 | 5.700 | 5.710 | 568,200 | -0.54(-8.70%) |
Oct 18, 2018 | 6.000 | 6.623 | 5.993 | 6.254 | 1,169,666 | +0.44(+7.64%) |
Oct 17, 2018 | 5.333 | 5.900 | 4.997 | 5.810 | 340,645 | +0.31(+5.64%) |
Oct 16, 2018 | 5.890 | 5.960 | 5.399 | 5.500 | 417,003 | -0.27(-4.68%) |
Oct 15, 2018 | 5.605 | 5.818 | 5.447 | 5.770 | 407,897 | +0.32(+5.87%) |
Oct 12, 2018 | 4.990 | 5.476 | 4.990 | 5.450 | 367,200 | +0.54(+11.00%) |
Oct 11, 2018 | 4.830 | 5.177 | 4.520 | 4.910 | 766,133 | -0.09(-1.73%) |
Oct 10, 2018 | 5.311 | 5.403 | 4.996 | 4.996 | 410,493 | -0.36(-6.79%) |
Oct 09, 2018 | 5.540 | 5.670 | 5.330 | 5.360 | 256,901 | -0.29(-5.13%) |
Oct 08, 2018 | 5.490 | 5.650 | 5.420 | 5.650 | 101,397 | +0.10(+1.80%) |
Oct 05, 2018 | 5.879 | 5.880 | 5.510 | 5.550 | 297,700 | -0.25(-4.31%) |
Oct 04, 2018 | 5.717 | 5.890 | 5.600 | 5.800 | 198,268 | -0.08(-1.36%) |
Oct 03, 2018 | 5.945 | 6.040 | 5.800 | 5.880 | 117,660 | -0.09(-1.55%) |
Oct 02, 2018 | 5.912 | 6.100 | 5.894 | 5.973 | 135,145 | +0.04(+0.70%) |
Oct 01, 2018 | 5.895 | 6.200 | 5.890 | 5.931 | 192,329 | +0.05(+0.89%) |
Sep 28, 2018 | 5.880 | 6.010 | 5.611 | 5.879 | 244,800 | +0.02(+0.41%) |
Sep 27, 2018 | 6.100 | 6.110 | 5.821 | 5.855 | 251,981 | -0.24(-4.01%) |
Sep 26, 2018 | 6.060 | 6.200 | 5.960 | 6.099 | 114,794 | -0.08(-1.33%) |
Sep 25, 2018 | 6.089 | 6.320 | 5.998 | 6.181 | 187,482 | +0.15(+2.42%) |
Sep 24, 2018 | 6.140 | 6.271 | 6.000 | 6.035 | 159,442 | -0.09(-1.54%) |
Sep 21, 2018 | 6.460 | 6.490 | 6.130 | 6.130 | 212,000 | -0.32(-4.96%) |
Sep 20, 2018 | 6.249 | 6.450 | 6.170 | 6.450 | 327,182 | +0.10(+1.57%) |
Sep 19, 2018 | 6.600 | 6.720 | 6.000 | 6.350 | 660,097 | -0.16(-2.46%) |
Sep 18, 2018 | 6.380 | 6.606 | 6.100 | 6.510 | 564,080 | +0.26(+4.16%) |
Sep 17, 2018 | 5.742 | 6.290 | 5.550 | 6.250 | 753,881 | +0.73(+13.22%) |
Sep 14, 2018 | 5.300 | 5.708 | 5.046 | 5.520 | 2,067,200 | -0.36(-6.12%) |
Sep 13, 2018 | 6.586 | 6.740 | 5.880 | 5.880 | 717,079 | -0.90(-13.29%) |
Sep 12, 2018 | 7.250 | 7.270 | 6.540 | 6.782 | 595,283 | -0.17(-2.39%) |
Sep 11, 2018 | 6.560 | 7.010 | 6.494 | 6.948 | 588,634 | +0.48(+7.38%) |
Sep 10, 2018 | 5.919 | 6.470 | 5.880 | 6.470 | 573,256 | +0.63(+10.83%) |
Sep 07, 2018 | 5.880 | 5.960 | 5.734 | 5.838 | 130,100 | -0.11(-1.85%) |
Sep 06, 2018 | 5.993 | 6.050 | 5.670 | 5.948 | 225,287 | -0.05(-0.86%) |
Sep 05, 2018 | 6.088 | 6.220 | 5.610 | 6.000 | 639,828 | +0.10(+1.69%) |
Sep 04, 2018 | 5.767 | 5.970 | 5.597 | 5.900 | 585,365 | +0.33(+5.85%) |
Aug 31, 2018 | 5.574 | 5.574 | 5.574 | 0 | +0.17(+3.22%) | |
Aug 30, 2018 | 5.653 | 5.850 | 5.260 | 5.400 | 484,056 | -0.37(-6.40%) |
Aug 29, 2018 | 5.256 | 5.820 | 4.920 | 5.769 | 785,941 | +0.57(+10.92%) |
Aug 28, 2018 | 5.205 | 5.230 | 4.950 | 5.201 | 213,056 | +0.06(+1.19%) |
Aug 27, 2018 | 4.798 | 5.234 | 4.582 | 5.140 | 603,008 | +0.22(+4.47%) |
Aug 24, 2018 | 5.035 | 5.160 | 4.760 | 4.920 | 294,900 | -0.05(-1.01%) |
Aug 23, 2018 | 4.872 | 5.058 | 4.800 | 4.970 | 115,247 | +0.12(+2.47%) |
Aug 22, 2018 | 4.890 | 4.938 | 4.610 | 4.850 | 147,965 | -0.04(-0.82%) |
Aug 21, 2018 | 5.094 | 5.110 | 4.840 | 4.890 | 182,057 | -0.06(-1.21%) |
Aug 20, 2018 | 5.015 | 5.260 | 4.925 | 4.950 | 359,117 | -0.01(-0.20%) |
Aug 17, 2018 | 4.950 | 5.010 | 4.800 | 4.960 | 105,000 | +0.09(+1.84%) |
Aug 16, 2018 | 5.054 | 5.070 | 4.842 | 4.870 | 208,032 | -0.09(-1.79%) |
Aug 15, 2018 | 5.257 | 5.257 | 4.797 | 4.959 | 189,118 | +0.11(+2.25%) |
Aug 14, 2018 | 4.951 | 5.100 | 4.850 | 4.850 | 145,620 | -0.17(-3.36%) |
Aug 13, 2018 | 5.128 | 5.150 | 4.900 | 5.019 | 127,788 | -0.12(-2.36%) |
Aug 10, 2018 | 5.305 | 5.480 | 5.062 | 5.140 | 92,400 | -0.17(-3.18%) |
Aug 09, 2018 | 5.380 | 5.400 | 4.890 | 5.309 | 289,311 | -0.09(-1.69%) |
Aug 08, 2018 | 5.518 | 5.598 | 5.221 | 5.400 | 150,516 | -0.12(-2.17%) |
Aug 07, 2018 | 5.656 | 5.820 | 5.496 | 5.520 | 241,117 | +0.09(+1.66%) |
Aug 06, 2018 | 5.500 | 5.550 | 5.410 | 5.430 | 91,820 | -0.03(-0.58%) |
Aug 03, 2018 | 5.293 | 5.462 | 5.285 | 5.462 | 280,300 | +0.26(+5.06%) |
Aug 02, 2018 | 5.015 | 5.296 | 4.980 | 5.199 | 271,418 | +0.20(+3.97%) |