Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.690 | 6.740 | 6.250 | 6.280 | 115,954 | -0.35(-5.28%) |
Oct 30, 2018 | 6.380 | 6.630 | 6.080 | 6.630 | 100,216 | +0.30(+4.74%) |
Oct 29, 2018 | 6.520 | 6.570 | 6.280 | 6.330 | 127,290 | -0.19(-2.91%) |
Oct 26, 2018 | 6.480 | 6.790 | 6.480 | 6.520 | 137,400 | +0.04(+0.62%) |
Oct 25, 2018 | 6.490 | 6.820 | 6.382 | 6.480 | 68,176 | -0.03(-0.46%) |
Oct 24, 2018 | 6.840 | 7.200 | 6.500 | 6.510 | 139,651 | -0.26(-3.84%) |
Oct 23, 2018 | 6.440 | 6.860 | 6.400 | 6.770 | 102,028 | +0.31(+4.80%) |
Oct 22, 2018 | 6.490 | 6.650 | 6.370 | 6.460 | 78,380 | +0.01(+0.16%) |
Oct 19, 2018 | 6.560 | 6.590 | 6.440 | 6.450 | 53,800 | -0.03(-0.46%) |
Oct 18, 2018 | 6.420 | 6.550 | 6.420 | 6.480 | 97,573 | +0.00(+0.00%) |
Oct 17, 2018 | 6.710 | 6.800 | 6.400 | 6.480 | 73,672 | -0.28(-4.14%) |
Oct 16, 2018 | 6.730 | 6.900 | 6.520 | 6.760 | 83,635 | +0.06(+0.90%) |
Oct 15, 2018 | 6.670 | 6.909 | 6.550 | 6.700 | 87,293 | +0.07(+1.06%) |
Oct 12, 2018 | 6.500 | 6.840 | 6.420 | 6.630 | 77,100 | +0.17(+2.63%) |
Oct 11, 2018 | 6.290 | 6.790 | 6.290 | 6.460 | 118,655 | +0.11(+1.73%) |
Oct 10, 2018 | 6.380 | 6.820 | 6.350 | 6.350 | 86,227 | -0.01(-0.16%) |
Oct 09, 2018 | 6.480 | 6.740 | 6.350 | 6.360 | 192,854 | -0.19(-2.90%) |
Oct 08, 2018 | 6.820 | 6.820 | 6.214 | 6.550 | 124,729 | -0.29(-4.24%) |
Oct 05, 2018 | 6.980 | 7.190 | 6.600 | 6.840 | 150,200 | -0.08(-1.16%) |
Oct 04, 2018 | 6.590 | 7.360 | 6.590 | 6.920 | 264,966 | +0.34(+5.17%) |
Oct 03, 2018 | 6.700 | 6.934 | 6.540 | 6.580 | 158,308 | -0.12(-1.79%) |
Oct 02, 2018 | 6.810 | 7.089 | 6.590 | 6.700 | 213,924 | -0.15(-2.19%) |
Oct 01, 2018 | 7.300 | 7.500 | 6.790 | 6.850 | 319,308 | -0.45(-6.16%) |
Sep 28, 2018 | 7.350 | 7.500 | 6.650 | 7.300 | 391,000 | -0.05(-0.68%) |
Sep 27, 2018 | 6.500 | 7.500 | 6.350 | 7.350 | 686,116 | +0.85(+13.08%) |
Sep 26, 2018 | 6.200 | 6.719 | 5.800 | 6.500 | 588,400 | +0.20(+3.17%) |
Sep 25, 2018 | 5.050 | 6.750 | 5.050 | 6.300 | 1,412,717 | +1.30(+26.00%) |
Sep 24, 2018 | 5.150 | 5.350 | 4.700 | 5.000 | 1,218,368 | +0.60(+13.64%) |
Sep 21, 2018 | 4.450 | 4.775 | 4.350 | 4.400 | 227,100 | +0.00(+0.00%) |
Sep 20, 2018 | 4.350 | 4.450 | 4.250 | 4.400 | 113,386 | +0.05(+1.15%) |
Sep 19, 2018 | 4.250 | 4.450 | 4.250 | 4.350 | 50,514 | +0.10(+2.35%) |
Sep 18, 2018 | 4.150 | 4.300 | 4.150 | 4.250 | 79,092 | +0.10(+2.41%) |
Sep 17, 2018 | 3.900 | 4.300 | 3.900 | 4.150 | 122,954 | +0.25(+6.41%) |
Sep 14, 2018 | 4.050 | 4.150 | 3.900 | 3.900 | 176,000 | +0.00(+0.00%) |
Sep 13, 2018 | 3.950 | 4.100 | 3.900 | 3.900 | 92,795 | -0.05(-1.27%) |
Sep 12, 2018 | 3.950 | 4.000 | 3.875 | 3.950 | 91,693 | +0.03(+0.64%) |
Sep 11, 2018 | 4.000 | 4.100 | 3.850 | 3.925 | 162,402 | -0.38(-8.72%) |
Sep 10, 2018 | 4.400 | 4.500 | 4.290 | 4.300 | 45,815 | -0.17(-3.91%) |
Sep 07, 2018 | 4.316 | 4.500 | 4.300 | 4.475 | 39,900 | +0.10(+2.29%) |
Sep 06, 2018 | 4.450 | 4.500 | 4.350 | 4.375 | 53,551 | -0.10(-2.23%) |
Sep 05, 2018 | 4.500 | 4.500 | 4.405 | 4.475 | 25,102 | +0.02(+0.56%) |
Sep 04, 2018 | 4.400 | 4.500 | 4.300 | 4.450 | 108,487 | +0.00(+0.00%) |
Aug 31, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.450 | 4.500 | 4.400 | 4.450 | 67,770 | +0.00(+0.00%) |
Aug 29, 2018 | 4.400 | 4.450 | 4.350 | 4.450 | 11,696 | +0.10(+2.30%) |
Aug 28, 2018 | 4.500 | 4.560 | 4.200 | 4.350 | 88,242 | -0.15(-3.33%) |
Aug 27, 2018 | 4.400 | 4.650 | 4.375 | 4.500 | 38,311 | +0.15(+3.45%) |
Aug 24, 2018 | 4.350 | 4.400 | 4.300 | 4.350 | 109,900 | +0.10(+2.35%) |
Aug 23, 2018 | 4.350 | 4.350 | 4.250 | 4.250 | 50,552 | -0.10(-2.30%) |
Aug 22, 2018 | 4.300 | 4.383 | 4.250 | 4.350 | 85,827 | +0.05(+1.16%) |
Aug 21, 2018 | 4.050 | 4.355 | 4.050 | 4.300 | 130,366 | +0.30(+7.50%) |
Aug 20, 2018 | 4.150 | 4.200 | 4.000 | 4.000 | 29,885 | -0.15(-3.61%) |
Aug 17, 2018 | 4.050 | 4.150 | 4.050 | 4.150 | 44,800 | +0.05(+1.22%) |
Aug 16, 2018 | 4.050 | 4.100 | 4.050 | 4.100 | 27,193 | +0.00(+0.00%) |
Aug 15, 2018 | 4.050 | 4.100 | 3.950 | 4.100 | 181,993 | +0.00(+0.00%) |
Aug 14, 2018 | 4.000 | 4.150 | 4.000 | 4.100 | 17,220 | +0.10(+2.50%) |
Aug 13, 2018 | 4.150 | 4.155 | 4.000 | 4.000 | 125,546 | -0.15(-3.61%) |
Aug 10, 2018 | 4.100 | 4.250 | 3.900 | 4.150 | 157,200 | +0.05(+1.22%) |
Aug 09, 2018 | 4.200 | 4.250 | 4.100 | 4.100 | 40,531 | -0.15(-3.53%) |
Aug 08, 2018 | 4.050 | 4.250 | 3.950 | 4.250 | 88,812 | +0.15(+3.66%) |
Aug 07, 2018 | 4.150 | 4.300 | 4.100 | 4.100 | 40,551 | -0.05(-1.20%) |
Aug 06, 2018 | 4.150 | 4.350 | 4.150 | 4.150 | 57,536 | +0.00(+0.00%) |
Aug 03, 2018 | 4.100 | 4.250 | 4.050 | 4.150 | 33,900 | +0.00(+0.00%) |
Aug 02, 2018 | 4.200 | 4.200 | 4.100 | 4.150 | 25,286 | -0.07(-1.78%) |