Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.310 | 5.439 | 5.220 | 5.240 | 142,960 | -0.04(-0.76%) |
Oct 30, 2018 | 5.190 | 5.320 | 5.120 | 5.280 | 123,894 | +0.08(+1.54%) |
Oct 29, 2018 | 5.420 | 5.450 | 5.140 | 5.200 | 276,435 | -0.16(-2.99%) |
Oct 26, 2018 | 5.450 | 5.490 | 5.200 | 5.360 | 192,400 | -0.13(-2.37%) |
Oct 25, 2018 | 5.370 | 5.590 | 5.300 | 5.490 | 325,539 | +0.13(+2.43%) |
Oct 24, 2018 | 5.680 | 5.800 | 5.330 | 5.360 | 420,296 | -0.32(-5.63%) |
Oct 23, 2018 | 5.540 | 5.760 | 5.386 | 5.680 | 279,214 | +0.07(+1.25%) |
Oct 22, 2018 | 5.710 | 5.710 | 5.380 | 5.610 | 194,142 | -0.10(-1.75%) |
Oct 19, 2018 | 5.710 | 5.795 | 5.603 | 5.710 | 215,200 | -0.02(-0.35%) |
Oct 18, 2018 | 5.710 | 5.810 | 5.690 | 5.730 | 173,292 | +0.00(+0.00%) |
Oct 17, 2018 | 5.780 | 5.795 | 5.560 | 5.730 | 161,720 | -0.09(-1.55%) |
Oct 16, 2018 | 5.490 | 5.870 | 5.410 | 5.820 | 283,666 | +0.36(+6.59%) |
Oct 15, 2018 | 5.350 | 5.530 | 5.300 | 5.460 | 224,922 | +0.08(+1.49%) |
Oct 12, 2018 | 5.260 | 5.500 | 5.260 | 5.380 | 268,300 | +0.14(+2.67%) |
Oct 11, 2018 | 5.360 | 5.580 | 5.160 | 5.240 | 433,957 | -0.15(-2.78%) |
Oct 10, 2018 | 5.580 | 5.590 | 5.320 | 5.390 | 308,084 | -0.19(-3.41%) |
Oct 09, 2018 | 5.740 | 5.780 | 5.540 | 5.580 | 233,777 | -0.16(-2.79%) |
Oct 08, 2018 | 5.880 | 5.990 | 5.520 | 5.740 | 362,681 | -0.16(-2.71%) |
Oct 05, 2018 | 6.390 | 6.500 | 5.890 | 5.900 | 580,600 | -0.47(-7.38%) |
Oct 04, 2018 | 6.470 | 6.620 | 6.300 | 6.370 | 423,245 | -0.13(-2.00%) |
Oct 03, 2018 | 6.500 | 6.620 | 6.400 | 6.500 | 473,953 | -0.01(-0.15%) |
Oct 02, 2018 | 6.790 | 6.790 | 6.420 | 6.510 | 333,643 | -0.24(-3.56%) |
Oct 01, 2018 | 6.770 | 6.892 | 6.660 | 6.750 | 413,399 | -0.11(-1.60%) |
Sep 28, 2018 | 6.940 | 6.970 | 6.690 | 6.860 | 508,800 | -0.07(-1.01%) |
Sep 27, 2018 | 6.940 | 7.040 | 6.840 | 6.930 | 310,943 | +0.03(+0.43%) |
Sep 26, 2018 | 6.850 | 7.249 | 6.840 | 6.900 | 460,671 | +0.05(+0.73%) |
Sep 25, 2018 | 7.020 | 7.110 | 6.840 | 6.850 | 288,457 | -0.17(-2.42%) |
Sep 24, 2018 | 6.900 | 7.153 | 6.840 | 7.020 | 431,561 | +0.14(+2.03%) |
Sep 21, 2018 | 6.670 | 6.900 | 6.540 | 6.880 | 698,100 | +0.17(+2.53%) |
Sep 20, 2018 | 6.480 | 6.750 | 6.385 | 6.710 | 303,765 | +0.27(+4.19%) |
Sep 19, 2018 | 6.590 | 6.600 | 6.370 | 6.440 | 384,136 | -0.11(-1.68%) |
Sep 18, 2018 | 6.690 | 6.835 | 6.420 | 6.550 | 614,003 | -0.13(-1.95%) |
Sep 17, 2018 | 7.070 | 7.210 | 6.650 | 6.680 | 583,535 | -0.48(-6.70%) |
Sep 14, 2018 | 7.050 | 7.370 | 6.950 | 7.160 | 475,200 | +0.11(+1.56%) |
Sep 13, 2018 | 7.180 | 7.500 | 7.010 | 7.050 | 477,096 | -0.14(-1.95%) |
Sep 12, 2018 | 6.650 | 7.350 | 6.550 | 7.190 | 872,687 | +0.39(+5.74%) |
Sep 11, 2018 | 8.360 | 8.440 | 6.770 | 6.800 | 2,312,895 | -0.37(-5.16%) |
Sep 10, 2018 | 7.160 | 7.480 | 6.920 | 7.170 | 1,071,348 | +0.05(+0.70%) |
Sep 07, 2018 | 7.330 | 7.330 | 6.820 | 7.120 | 545,100 | -0.18(-2.47%) |
Sep 06, 2018 | 7.000 | 7.310 | 7.000 | 7.300 | 411,928 | +0.26(+3.69%) |
Sep 05, 2018 | 7.220 | 7.260 | 6.900 | 7.040 | 365,392 | -0.20(-2.76%) |
Sep 04, 2018 | 7.300 | 7.300 | 7.000 | 7.240 | 568,097 | -0.08(-1.09%) |
Aug 31, 2018 | 7.320 | 7.320 | 7.320 | 0 | +0.44(+6.40%) | |
Aug 30, 2018 | 6.420 | 6.890 | 6.380 | 6.880 | 689,817 | +0.45(+7.00%) |
Aug 29, 2018 | 6.090 | 6.540 | 6.090 | 6.430 | 311,981 | +0.36(+5.93%) |
Aug 28, 2018 | 6.090 | 6.300 | 6.030 | 6.070 | 164,683 | -0.05(-0.82%) |
Aug 27, 2018 | 6.350 | 6.450 | 6.025 | 6.120 | 276,996 | -0.12(-1.92%) |
Aug 24, 2018 | 5.890 | 6.360 | 5.770 | 6.240 | 641,600 | +0.49(+8.52%) |
Aug 23, 2018 | 5.780 | 5.900 | 5.729 | 5.750 | 212,971 | -0.06(-1.03%) |
Aug 22, 2018 | 5.650 | 5.857 | 5.650 | 5.810 | 212,323 | +0.17(+3.01%) |
Aug 21, 2018 | 5.450 | 5.705 | 5.450 | 5.640 | 200,567 | +0.17(+3.11%) |
Aug 20, 2018 | 5.500 | 5.530 | 5.365 | 5.470 | 236,227 | -0.02(-0.36%) |
Aug 17, 2018 | 5.650 | 5.690 | 5.440 | 5.490 | 175,600 | -0.18(-3.17%) |
Aug 16, 2018 | 5.600 | 5.710 | 5.560 | 5.670 | 231,737 | +0.10(+1.80%) |
Aug 15, 2018 | 5.720 | 5.747 | 5.470 | 5.570 | 430,496 | -0.17(-2.96%) |
Aug 14, 2018 | 5.720 | 5.880 | 5.690 | 5.740 | 209,857 | +0.01(+0.17%) |
Aug 13, 2018 | 5.700 | 5.940 | 5.623 | 5.730 | 256,306 | +0.02(+0.35%) |
Aug 10, 2018 | 5.560 | 5.790 | 5.540 | 5.710 | 216,500 | +0.16(+2.88%) |
Aug 09, 2018 | 5.500 | 5.650 | 5.480 | 5.550 | 223,076 | -0.06(-1.07%) |
Aug 08, 2018 | 5.300 | 5.780 | 5.250 | 5.610 | 409,764 | +0.29(+5.45%) |
Aug 07, 2018 | 5.410 | 5.430 | 5.230 | 5.320 | 224,965 | -0.07(-1.30%) |
Aug 06, 2018 | 5.490 | 5.520 | 5.300 | 5.390 | 517,039 | -0.12(-2.18%) |
Aug 03, 2018 | 5.740 | 5.765 | 5.460 | 5.510 | 262,200 | -0.23(-4.01%) |
Aug 02, 2018 | 5.670 | 5.990 | 5.620 | 5.740 | 585,769 | +0.08(+1.41%) |