Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.830 | 4.900 | 4.780 | 4.900 | 322,419 | +0.13(+2.73%) |
Oct 30, 2018 | 4.630 | 4.790 | 4.630 | 4.770 | 157,386 | +0.14(+3.02%) |
Oct 29, 2018 | 4.600 | 4.710 | 4.540 | 4.630 | 135,653 | +0.07(+1.54%) |
Oct 26, 2018 | 4.370 | 4.600 | 4.350 | 4.560 | 209,843 | +0.17(+3.87%) |
Oct 25, 2018 | 4.450 | 4.580 | 4.370 | 4.390 | 264,594 | +0.00(+0.00%) |
Oct 24, 2018 | 4.480 | 4.550 | 4.390 | 4.390 | 148,460 | -0.10(-2.23%) |
Oct 23, 2018 | 4.550 | 4.560 | 4.430 | 4.490 | 305,277 | -0.16(-3.44%) |
Oct 22, 2018 | 4.770 | 4.770 | 4.650 | 4.650 | 110,738 | -0.09(-1.90%) |
Oct 19, 2018 | 4.770 | 4.830 | 4.720 | 4.740 | 122,515 | -0.07(-1.46%) |
Oct 18, 2018 | 4.770 | 4.850 | 4.590 | 4.810 | 220,466 | +0.01(+0.21%) |
Oct 17, 2018 | 4.890 | 4.910 | 4.760 | 4.800 | 151,618 | -0.10(-2.04%) |
Oct 16, 2018 | 4.800 | 4.900 | 4.740 | 4.900 | 143,292 | +0.13(+2.73%) |
Oct 15, 2018 | 4.730 | 4.800 | 4.670 | 4.770 | 205,182 | +0.06(+1.27%) |
Oct 12, 2018 | 4.920 | 4.920 | 4.680 | 4.710 | 281,291 | -0.12(-2.48%) |
Oct 11, 2018 | 4.810 | 4.880 | 4.680 | 4.830 | 253,113 | +0.06(+1.26%) |
Oct 10, 2018 | 5.250 | 5.250 | 4.690 | 4.770 | 573,700 | -0.45(-8.62%) |
Oct 09, 2018 | 5.370 | 5.430 | 5.130 | 5.220 | 418,116 | -0.04(-0.76%) |
Oct 05, 2018 | 5.260 | 5.260 | 5.260 | 0 | -0.09(-1.68%) | |
Oct 04, 2018 | 5.470 | 5.580 | 5.310 | 5.350 | 237,570 | -0.12(-2.19%) |
Oct 03, 2018 | 5.350 | 5.490 | 5.280 | 5.470 | 239,350 | +0.17(+3.21%) |
Oct 02, 2018 | 5.540 | 5.560 | 5.270 | 5.300 | 251,577 | -0.21(-3.81%) |
Oct 01, 2018 | 5.700 | 5.700 | 5.410 | 5.510 | 287,539 | -0.03(-0.54%) |
Sep 28, 2018 | 5.270 | 5.600 | 5.270 | 5.540 | 320,448 | +0.32(+6.13%) |
Sep 27, 2018 | 5.190 | 5.250 | 5.080 | 5.220 | 239,713 | +0.07(+1.36%) |
Sep 26, 2018 | 5.260 | 5.350 | 5.090 | 5.150 | 393,413 | -0.04(-0.77%) |
Sep 25, 2018 | 5.370 | 5.390 | 5.170 | 5.190 | 335,139 | -0.19(-3.53%) |
Sep 24, 2018 | 5.670 | 5.740 | 5.340 | 5.380 | 451,056 | -0.23(-4.10%) |
Sep 21, 2018 | 5.940 | 5.950 | 5.580 | 5.610 | 462,114 | -0.25(-4.27%) |
Sep 20, 2018 | 5.790 | 5.900 | 5.610 | 5.860 | 933,293 | +0.46(+8.52%) |
Sep 19, 2018 | 5.150 | 5.510 | 5.150 | 5.400 | 721,308 | +0.35(+6.93%) |
Sep 18, 2018 | 4.980 | 5.140 | 4.980 | 5.050 | 204,706 | +0.08(+1.61%) |
Sep 17, 2018 | 5.010 | 5.110 | 4.830 | 4.970 | 242,560 | +0.06(+1.22%) |
Sep 14, 2018 | 4.390 | 4.930 | 4.390 | 4.910 | 463,502 | +0.54(+12.36%) |
Sep 13, 2018 | 4.570 | 4.590 | 4.350 | 4.370 | 193,122 | -0.18(-3.96%) |
Sep 12, 2018 | 4.630 | 4.630 | 4.500 | 4.550 | 135,647 | +0.00(+0.00%) |
Sep 11, 2018 | 4.740 | 4.750 | 4.540 | 4.550 | 338,777 | -0.29(-5.99%) |
Sep 10, 2018 | 4.990 | 5.020 | 4.830 | 4.840 | 269,817 | -0.15(-3.01%) |
Sep 07, 2018 | 4.850 | 5.050 | 4.850 | 4.990 | 274,881 | -0.04(-0.80%) |
Sep 06, 2018 | 5.060 | 5.200 | 4.960 | 5.030 | 254,388 | -0.06(-1.18%) |
Sep 05, 2018 | 5.070 | 5.130 | 4.830 | 5.090 | 507,256 | +0.01(+0.20%) |
Sep 04, 2018 | 4.880 | 5.230 | 4.840 | 5.080 | 791,631 | +0.42(+9.01%) |
Aug 31, 2018 | 4.660 | 4.660 | 4.660 | 0 | +0.20(+4.48%) | |
Aug 30, 2018 | 4.460 | 4.530 | 4.290 | 4.460 | 528,340 | +0.04(+0.90%) |
Aug 29, 2018 | 4.480 | 4.700 | 4.310 | 4.420 | 1,515,904 | +0.64(+16.93%) |
Aug 28, 2018 | 3.870 | 3.880 | 3.770 | 3.780 | 170,573 | -0.10(-2.58%) |
Aug 27, 2018 | 3.910 | 3.940 | 3.860 | 3.880 | 144,191 | -0.01(-0.26%) |
Aug 24, 2018 | 4.000 | 4.000 | 3.880 | 3.890 | 200,673 | -0.08(-2.02%) |
Aug 23, 2018 | 3.990 | 4.030 | 3.970 | 3.970 | 99,475 | -0.02(-0.50%) |
Aug 22, 2018 | 4.050 | 4.050 | 3.970 | 3.990 | 98,050 | -0.03(-0.75%) |
Aug 21, 2018 | 4.080 | 4.080 | 4.000 | 4.020 | 104,047 | +0.00(+0.00%) |
Aug 20, 2018 | 4.040 | 4.140 | 3.990 | 4.020 | 246,895 | +0.06(+1.52%) |
Aug 17, 2018 | 4.080 | 4.080 | 3.960 | 3.960 | 84,194 | -0.14(-3.41%) |
Aug 16, 2018 | 4.020 | 4.100 | 3.920 | 4.100 | 73,228 | +0.05(+1.23%) |
Aug 15, 2018 | 4.050 | 4.050 | 3.880 | 4.050 | 119,289 | -0.01(-0.25%) |
Aug 14, 2018 | 4.120 | 4.120 | 3.980 | 4.060 | 101,530 | -0.07(-1.69%) |
Aug 13, 2018 | 4.160 | 4.180 | 4.080 | 4.130 | 96,014 | -0.07(-1.67%) |
Aug 10, 2018 | 4.160 | 4.200 | 4.060 | 4.200 | 74,700 | +0.06(+1.45%) |
Aug 09, 2018 | 4.140 | 4.200 | 4.080 | 4.140 | 138,723 | +0.02(+0.49%) |
Aug 08, 2018 | 4.060 | 4.170 | 4.060 | 4.120 | 135,983 | +0.06(+1.48%) |
Aug 07, 2018 | 4.080 | 4.140 | 4.020 | 4.060 | 108,318 | +0.08(+2.01%) |
Aug 03, 2018 | 3.980 | 3.980 | 3.980 | 0 | -0.03(-0.75%) | |
Aug 02, 2018 | 3.970 | 4.090 | 3.840 | 4.010 | 159,118 | +0.06(+1.52%) |