Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.450 | 5.450 | 5.010 | 5.030 | 498,669 | -0.41(-7.54%) |
Oct 30, 2018 | 5.160 | 5.510 | 5.160 | 5.440 | 239,810 | +0.27(+5.22%) |
Oct 29, 2018 | 5.290 | 5.490 | 5.040 | 5.170 | 434,634 | -0.09(-1.71%) |
Oct 26, 2018 | 5.060 | 5.370 | 5.030 | 5.260 | 244,700 | +0.17(+3.34%) |
Oct 25, 2018 | 5.220 | 5.220 | 5.030 | 5.090 | 218,572 | -0.13(-2.49%) |
Oct 24, 2018 | 5.110 | 5.340 | 5.080 | 5.220 | 292,015 | +0.10(+1.95%) |
Oct 23, 2018 | 5.080 | 5.160 | 4.950 | 5.120 | 201,339 | +0.00(+0.00%) |
Oct 22, 2018 | 5.060 | 5.210 | 5.060 | 5.120 | 160,971 | +0.08(+1.59%) |
Oct 19, 2018 | 5.100 | 5.170 | 5.010 | 5.040 | 219,400 | -0.13(-2.51%) |
Oct 18, 2018 | 5.060 | 5.240 | 5.050 | 5.170 | 255,424 | +0.09(+1.77%) |
Oct 17, 2018 | 5.230 | 5.230 | 5.080 | 5.080 | 290,432 | -0.17(-3.24%) |
Oct 16, 2018 | 5.280 | 5.300 | 5.210 | 5.250 | 173,938 | -0.04(-0.76%) |
Oct 15, 2018 | 5.220 | 5.360 | 5.196 | 5.290 | 146,294 | +0.09(+1.73%) |
Oct 12, 2018 | 5.360 | 5.360 | 5.180 | 5.200 | 338,300 | -0.12(-2.26%) |
Oct 11, 2018 | 5.290 | 5.460 | 5.270 | 5.320 | 209,888 | +0.01(+0.19%) |
Oct 10, 2018 | 5.330 | 5.340 | 5.220 | 5.310 | 204,994 | -0.02(-0.38%) |
Oct 09, 2018 | 5.290 | 5.420 | 5.212 | 5.330 | 146,681 | +0.03(+0.57%) |
Oct 08, 2018 | 5.230 | 5.350 | 5.220 | 5.300 | 105,934 | +0.07(+1.34%) |
Oct 05, 2018 | 5.310 | 5.380 | 5.200 | 5.230 | 162,800 | -0.09(-1.69%) |
Oct 04, 2018 | 5.460 | 5.470 | 5.280 | 5.320 | 141,379 | -0.14(-2.56%) |
Oct 03, 2018 | 5.390 | 5.480 | 5.176 | 5.460 | 534,536 | +0.10(+1.87%) |
Oct 02, 2018 | 5.620 | 5.660 | 5.285 | 5.360 | 236,296 | -0.26(-4.63%) |
Oct 01, 2018 | 5.910 | 5.910 | 5.570 | 5.620 | 211,220 | -0.23(-3.93%) |
Sep 28, 2018 | 5.880 | 5.970 | 5.830 | 5.850 | 108,800 | -0.04(-0.68%) |
Sep 27, 2018 | 5.840 | 5.970 | 5.840 | 5.890 | 204,834 | +0.04(+0.68%) |
Sep 26, 2018 | 5.980 | 6.040 | 5.820 | 5.850 | 153,445 | -0.11(-1.85%) |
Sep 25, 2018 | 6.000 | 6.040 | 5.940 | 5.960 | 160,047 | +0.01(+0.17%) |
Sep 24, 2018 | 6.090 | 6.100 | 5.810 | 5.950 | 244,594 | -0.15(-2.46%) |
Sep 21, 2018 | 6.310 | 6.460 | 5.980 | 6.100 | 624,500 | -0.16(-2.56%) |
Sep 20, 2018 | 6.330 | 6.460 | 6.250 | 6.260 | 388,107 | -0.03(-0.48%) |
Sep 19, 2018 | 6.170 | 6.350 | 6.170 | 6.290 | 222,295 | +0.15(+2.44%) |
Sep 18, 2018 | 6.190 | 6.260 | 6.020 | 6.140 | 271,727 | -0.04(-0.65%) |
Sep 17, 2018 | 6.100 | 6.260 | 6.090 | 6.180 | 432,413 | +0.03(+0.49%) |
Sep 14, 2018 | 5.940 | 6.180 | 5.880 | 6.150 | 452,400 | +0.21(+3.54%) |
Sep 13, 2018 | 5.860 | 5.970 | 5.790 | 5.940 | 267,236 | +0.09(+1.54%) |
Sep 12, 2018 | 5.780 | 5.900 | 5.710 | 5.850 | 143,517 | +0.09(+1.56%) |
Sep 11, 2018 | 5.870 | 5.920 | 5.685 | 5.760 | 258,005 | -0.11(-1.87%) |
Sep 10, 2018 | 5.770 | 5.930 | 5.770 | 5.870 | 123,673 | +0.12(+2.09%) |
Sep 07, 2018 | 5.840 | 5.920 | 5.725 | 5.750 | 120,900 | -0.11(-1.88%) |
Sep 06, 2018 | 5.910 | 5.940 | 5.770 | 5.860 | 118,396 | -0.04(-0.68%) |
Sep 05, 2018 | 5.800 | 5.970 | 5.740 | 5.900 | 142,319 | +0.11(+1.90%) |
Sep 04, 2018 | 5.740 | 5.813 | 5.660 | 5.790 | 188,263 | +0.08(+1.40%) |
Aug 31, 2018 | 5.710 | 5.710 | 5.710 | 0 | +0.16(+2.88%) | |
Aug 30, 2018 | 5.820 | 5.920 | 5.530 | 5.550 | 291,478 | -0.28(-4.80%) |
Aug 29, 2018 | 5.740 | 6.000 | 5.660 | 5.830 | 1,028,135 | +0.09(+1.57%) |
Aug 28, 2018 | 5.740 | 5.790 | 5.640 | 5.740 | 632,549 | +0.01(+0.17%) |
Aug 27, 2018 | 6.060 | 6.140 | 5.680 | 5.730 | 690,496 | -0.39(-6.37%) |
Aug 24, 2018 | 6.010 | 6.370 | 5.910 | 6.120 | 1,293,000 | +0.15(+2.51%) |
Aug 23, 2018 | 5.610 | 6.190 | 5.600 | 5.970 | 2,785,171 | +0.56(+10.35%) |
Aug 22, 2018 | 5.290 | 5.450 | 5.270 | 5.410 | 659,917 | +0.11(+2.08%) |
Aug 21, 2018 | 5.130 | 5.330 | 5.120 | 5.300 | 279,217 | +0.17(+3.31%) |
Aug 20, 2018 | 5.280 | 5.350 | 5.100 | 5.130 | 206,871 | -0.15(-2.84%) |
Aug 17, 2018 | 5.200 | 5.290 | 5.170 | 5.280 | 193,900 | +0.07(+1.34%) |
Aug 16, 2018 | 5.070 | 5.230 | 5.040 | 5.210 | 264,928 | +0.16(+3.17%) |
Aug 15, 2018 | 5.100 | 5.100 | 4.910 | 5.050 | 224,706 | +0.03(+0.60%) |
Aug 14, 2018 | 4.980 | 5.140 | 4.960 | 5.020 | 205,145 | +0.05(+1.01%) |
Aug 13, 2018 | 4.860 | 4.990 | 4.850 | 4.970 | 174,432 | +0.07(+1.43%) |
Aug 10, 2018 | 4.850 | 4.930 | 4.780 | 4.900 | 118,700 | +0.04(+0.82%) |
Aug 09, 2018 | 4.710 | 4.890 | 4.680 | 4.860 | 143,552 | +0.17(+3.62%) |
Aug 08, 2018 | 4.660 | 4.720 | 4.564 | 4.690 | 216,118 | +0.04(+0.86%) |
Aug 07, 2018 | 4.890 | 4.920 | 4.640 | 4.650 | 368,961 | -0.25(-5.10%) |
Aug 06, 2018 | 4.940 | 4.950 | 4.875 | 4.900 | 124,244 | -0.03(-0.61%) |
Aug 03, 2018 | 4.910 | 4.990 | 4.745 | 4.930 | 320,100 | +0.05(+1.02%) |
Aug 02, 2018 | 4.880 | 4.934 | 4.850 | 4.880 | 144,565 | -0.02(-0.41%) |