Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.590 | 4.720 | 4.490 | 4.510 | 248,598 | -0.06(-1.31%) |
Oct 30, 2018 | 4.510 | 4.800 | 4.500 | 4.570 | 294,246 | +0.04(+0.88%) |
Oct 29, 2018 | 4.700 | 5.010 | 4.390 | 4.530 | 276,612 | -0.05(-1.09%) |
Oct 26, 2018 | 4.980 | 5.010 | 4.540 | 4.580 | 1,198,500 | -0.40(-8.03%) |
Oct 25, 2018 | 4.880 | 5.050 | 4.850 | 4.980 | 255,783 | +0.13(+2.68%) |
Oct 24, 2018 | 4.840 | 5.100 | 4.700 | 4.850 | 265,582 | +0.00(+0.00%) |
Oct 23, 2018 | 4.710 | 5.000 | 4.650 | 4.850 | 195,951 | +0.06(+1.25%) |
Oct 22, 2018 | 5.000 | 5.110 | 4.735 | 4.790 | 273,877 | -0.18(-3.62%) |
Oct 19, 2018 | 5.060 | 5.180 | 4.840 | 4.970 | 384,500 | -0.08(-1.58%) |
Oct 18, 2018 | 5.380 | 5.440 | 4.470 | 5.050 | 1,004,062 | -0.40(-7.34%) |
Oct 17, 2018 | 5.600 | 5.690 | 5.330 | 5.450 | 274,985 | -0.20(-3.54%) |
Oct 16, 2018 | 5.430 | 5.720 | 5.270 | 5.650 | 421,751 | +0.28(+5.21%) |
Oct 15, 2018 | 5.480 | 5.560 | 5.250 | 5.370 | 374,713 | -0.19(-3.42%) |
Oct 12, 2018 | 5.720 | 5.980 | 5.400 | 5.560 | 272,600 | -0.03(-0.45%) |
Oct 11, 2018 | 6.150 | 6.230 | 5.580 | 5.585 | 814,869 | -0.62(-10.06%) |
Oct 10, 2018 | 6.720 | 6.770 | 6.160 | 6.210 | 489,638 | -0.50(-7.45%) |
Oct 09, 2018 | 7.320 | 7.610 | 6.680 | 6.710 | 819,348 | -0.65(-8.83%) |
Oct 08, 2018 | 7.310 | 7.470 | 7.220 | 7.360 | 96,574 | +0.02(+0.27%) |
Oct 05, 2018 | 7.410 | 7.505 | 7.270 | 7.340 | 218,200 | -0.11(-1.48%) |
Oct 04, 2018 | 7.470 | 7.590 | 7.380 | 7.450 | 107,567 | -0.03(-0.40%) |
Oct 03, 2018 | 7.490 | 7.570 | 7.300 | 7.480 | 99,637 | +0.00(+0.00%) |
Oct 02, 2018 | 7.460 | 7.730 | 7.430 | 7.480 | 167,164 | +0.00(+0.00%) |
Oct 01, 2018 | 7.520 | 7.720 | 7.460 | 7.480 | 135,281 | +0.02(+0.27%) |
Sep 28, 2018 | 7.400 | 7.630 | 7.310 | 7.460 | 571,600 | +0.07(+0.95%) |
Sep 27, 2018 | 7.390 | 7.620 | 7.280 | 7.390 | 466,990 | +0.05(+0.68%) |
Sep 26, 2018 | 7.700 | 7.720 | 7.330 | 7.340 | 267,411 | -0.32(-4.18%) |
Sep 25, 2018 | 7.880 | 7.900 | 7.650 | 7.660 | 146,546 | -0.21(-2.67%) |
Sep 24, 2018 | 7.920 | 8.010 | 7.580 | 7.870 | 312,758 | -0.10(-1.25%) |
Sep 21, 2018 | 7.990 | 8.180 | 7.900 | 7.970 | 586,900 | -0.02(-0.25%) |
Sep 20, 2018 | 8.270 | 8.539 | 7.960 | 7.990 | 241,607 | -0.23(-2.80%) |
Sep 19, 2018 | 8.060 | 8.520 | 8.060 | 8.220 | 236,995 | +0.13(+1.61%) |
Sep 18, 2018 | 8.160 | 8.280 | 7.940 | 8.090 | 188,128 | -0.02(-0.25%) |
Sep 17, 2018 | 7.970 | 8.280 | 7.855 | 8.110 | 473,439 | +0.20(+2.53%) |
Sep 14, 2018 | 8.070 | 8.140 | 7.860 | 7.910 | 87,600 | -0.22(-2.71%) |
Sep 13, 2018 | 8.090 | 8.280 | 7.810 | 8.130 | 251,378 | +0.10(+1.25%) |
Sep 12, 2018 | 8.280 | 8.280 | 8.010 | 8.030 | 167,617 | -0.24(-2.90%) |
Sep 11, 2018 | 8.370 | 8.540 | 8.020 | 8.270 | 370,519 | -0.11(-1.31%) |
Sep 10, 2018 | 8.660 | 8.660 | 8.340 | 8.380 | 165,882 | -0.28(-3.23%) |
Sep 07, 2018 | 8.770 | 8.890 | 8.630 | 8.660 | 77,200 | -0.15(-1.70%) |
Sep 06, 2018 | 8.980 | 8.980 | 8.590 | 8.810 | 117,237 | -0.16(-1.78%) |
Sep 05, 2018 | 8.750 | 8.970 | 8.580 | 8.970 | 177,888 | +0.23(+2.63%) |
Sep 04, 2018 | 8.420 | 8.800 | 8.420 | 8.740 | 203,672 | +0.28(+3.31%) |
Aug 31, 2018 | 8.460 | 8.460 | 8.460 | 0 | -0.28(-3.20%) | |
Aug 30, 2018 | 9.040 | 9.080 | 8.641 | 8.740 | 324,681 | -0.26(-2.89%) |
Aug 29, 2018 | 9.100 | 9.140 | 8.870 | 9.000 | 290,398 | -0.10(-1.10%) |
Aug 28, 2018 | 9.180 | 9.310 | 8.980 | 9.100 | 90,141 | -0.03(-0.33%) |
Aug 27, 2018 | 9.160 | 9.322 | 9.012 | 9.130 | 205,767 | +0.03(+0.33%) |
Aug 24, 2018 | 9.180 | 9.180 | 9.010 | 9.100 | 122,100 | -0.06(-0.66%) |
Aug 23, 2018 | 9.470 | 9.470 | 9.140 | 9.160 | 135,671 | -0.33(-3.48%) |
Aug 22, 2018 | 9.490 | 9.710 | 9.340 | 9.490 | 190,299 | +0.02(+0.21%) |
Aug 21, 2018 | 9.260 | 9.625 | 9.250 | 9.470 | 143,866 | +0.25(+2.71%) |
Aug 20, 2018 | 9.280 | 9.350 | 9.030 | 9.220 | 102,185 | +0.00(+0.00%) |
Aug 17, 2018 | 9.060 | 9.280 | 8.945 | 9.220 | 205,000 | +0.14(+1.54%) |
Aug 16, 2018 | 9.320 | 9.480 | 9.040 | 9.080 | 125,282 | -0.22(-2.37%) |
Aug 15, 2018 | 9.400 | 9.430 | 8.830 | 9.300 | 114,405 | -0.16(-1.69%) |
Aug 14, 2018 | 9.330 | 9.670 | 9.310 | 9.460 | 125,820 | +0.17(+1.83%) |
Aug 13, 2018 | 9.530 | 9.929 | 9.030 | 9.290 | 450,782 | -0.21(-2.21%) |
Aug 10, 2018 | 9.550 | 9.600 | 9.130 | 9.500 | 243,400 | -0.10(-1.04%) |
Aug 09, 2018 | 9.750 | 9.900 | 8.730 | 9.600 | 431,995 | -0.15(-1.54%) |
Aug 08, 2018 | 9.110 | 10.06 | 9.000 | 9.750 | 721,453 | +0.95(+10.80%) |
Aug 07, 2018 | 8.800 | 9.000 | 8.670 | 8.800 | 168,961 | +0.05(+0.57%) |
Aug 06, 2018 | 8.490 | 8.860 | 8.490 | 8.750 | 138,610 | +0.26(+3.06%) |
Aug 03, 2018 | 8.410 | 8.520 | 8.220 | 8.490 | 129,400 | +0.03(+0.35%) |
Aug 02, 2018 | 8.520 | 8.650 | 8.410 | 8.460 | 111,886 | -0.07(-0.82%) |