Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.060 | 4.145 | 3.780 | 4.100 | 111,224 | +0.05(+1.23%) |
Oct 30, 2018 | 4.300 | 4.300 | 4.030 | 4.050 | 43,349 | -0.24(-5.59%) |
Oct 29, 2018 | 4.470 | 4.650 | 4.280 | 4.290 | 114,728 | -0.20(-4.45%) |
Oct 26, 2018 | 4.340 | 4.670 | 4.300 | 4.490 | 86,200 | +0.09(+2.05%) |
Oct 25, 2018 | 4.280 | 4.474 | 4.265 | 4.400 | 132,598 | -0.06(-1.35%) |
Oct 24, 2018 | 4.370 | 4.520 | 4.290 | 4.460 | 67,134 | -0.06(-1.33%) |
Oct 23, 2018 | 4.420 | 4.600 | 4.250 | 4.520 | 153,997 | +0.04(+0.89%) |
Oct 22, 2018 | 4.747 | 4.747 | 4.410 | 4.480 | 63,535 | -0.13(-2.82%) |
Oct 19, 2018 | 4.730 | 4.840 | 4.380 | 4.610 | 299,000 | -0.10(-2.12%) |
Oct 18, 2018 | 4.800 | 4.800 | 4.515 | 4.710 | 132,460 | +0.05(+1.07%) |
Oct 17, 2018 | 4.580 | 4.665 | 4.580 | 4.660 | 32,857 | +0.00(+0.00%) |
Oct 16, 2018 | 4.660 | 4.670 | 4.410 | 4.660 | 135,776 | -0.01(-0.21%) |
Oct 15, 2018 | 4.700 | 4.725 | 4.550 | 4.670 | 113,271 | -0.03(-0.64%) |
Oct 12, 2018 | 4.620 | 4.760 | 4.620 | 4.700 | 105,200 | +0.08(+1.73%) |
Oct 11, 2018 | 4.740 | 4.750 | 4.530 | 4.620 | 456,046 | -1.27(-21.56%) |
Oct 10, 2018 | 5.970 | 6.330 | 5.810 | 5.890 | 92,238 | -0.17(-2.81%) |
Oct 09, 2018 | 5.920 | 6.200 | 5.920 | 6.060 | 26,160 | +0.12(+2.02%) |
Oct 08, 2018 | 6.210 | 6.210 | 5.651 | 5.940 | 72,320 | -0.19(-3.10%) |
Oct 05, 2018 | 5.950 | 6.225 | 5.800 | 6.130 | 53,100 | +0.20(+3.37%) |
Oct 04, 2018 | 5.970 | 6.056 | 5.706 | 5.930 | 63,152 | -0.02(-0.34%) |
Oct 03, 2018 | 6.060 | 6.297 | 5.860 | 5.950 | 65,196 | -0.15(-2.46%) |
Oct 02, 2018 | 6.250 | 6.450 | 5.940 | 6.100 | 219,562 | +0.60(+10.91%) |
Oct 01, 2018 | 5.988 | 5.988 | 5.400 | 5.500 | 65,713 | -0.48(-8.03%) |
Sep 28, 2018 | 6.060 | 6.060 | 5.900 | 5.980 | 30,600 | +0.01(+0.17%) |
Sep 27, 2018 | 6.080 | 6.080 | 5.830 | 5.970 | 47,358 | -0.05(-0.83%) |
Sep 26, 2018 | 5.860 | 6.445 | 5.840 | 6.020 | 160,751 | +0.18(+3.08%) |
Sep 25, 2018 | 5.550 | 6.040 | 5.500 | 5.840 | 555,541 | +0.59(+11.24%) |
Sep 24, 2018 | 5.050 | 5.250 | 5.010 | 5.250 | 19,114 | +0.20(+3.96%) |
Sep 21, 2018 | 4.999 | 5.050 | 4.925 | 5.050 | 17,700 | +0.13(+2.64%) |
Sep 20, 2018 | 4.950 | 5.045 | 4.920 | 4.920 | 8,925 | +0.02(+0.41%) |
Sep 19, 2018 | 4.940 | 4.965 | 4.850 | 4.900 | 4,698 | +0.00(+0.00%) |
Sep 18, 2018 | 4.821 | 4.970 | 4.821 | 4.900 | 11,841 | +0.08(+1.66%) |
Sep 17, 2018 | 4.860 | 4.940 | 4.750 | 4.820 | 22,680 | -0.05(-1.03%) |
Sep 14, 2018 | 4.970 | 5.000 | 4.870 | 4.870 | 14,800 | -0.09(-1.81%) |
Sep 13, 2018 | 4.960 | 5.000 | 4.950 | 4.960 | 12,695 | -0.04(-0.80%) |
Sep 12, 2018 | 5.010 | 5.070 | 4.970 | 5.000 | 17,810 | -0.11(-2.15%) |
Sep 11, 2018 | 4.950 | 5.110 | 4.890 | 5.110 | 23,638 | +0.24(+4.93%) |
Sep 10, 2018 | 5.050 | 5.079 | 4.870 | 4.870 | 18,164 | -0.20(-3.94%) |
Sep 07, 2018 | 5.100 | 5.150 | 5.040 | 5.070 | 20,000 | -0.03(-0.59%) |
Sep 06, 2018 | 5.220 | 5.220 | 5.100 | 5.100 | 18,270 | -0.05(-0.97%) |
Sep 05, 2018 | 5.210 | 5.250 | 5.150 | 5.150 | 16,157 | -0.06(-1.15%) |
Sep 04, 2018 | 5.220 | 5.295 | 5.210 | 5.210 | 13,840 | -0.18(-3.34%) |
Aug 31, 2018 | 5.390 | 5.390 | 5.390 | 0 | -0.11(-1.91%) | |
Aug 30, 2018 | 5.340 | 5.495 | 5.260 | 5.495 | 6,611 | +0.24(+4.47%) |
Aug 29, 2018 | 5.410 | 5.410 | 5.260 | 5.260 | 8,654 | -0.14(-2.59%) |
Aug 28, 2018 | 5.340 | 5.530 | 5.300 | 5.400 | 5,126 | +0.05(+0.93%) |
Aug 27, 2018 | 5.330 | 5.600 | 5.210 | 5.350 | 29,166 | +0.13(+2.49%) |
Aug 24, 2018 | 5.330 | 5.330 | 5.160 | 5.220 | 13,500 | -0.10(-1.88%) |
Aug 23, 2018 | 5.270 | 5.360 | 5.096 | 5.320 | 19,674 | +0.08(+1.62%) |
Aug 22, 2018 | 5.200 | 5.530 | 5.000 | 5.235 | 63,129 | +0.04(+0.67%) |
Aug 21, 2018 | 5.520 | 5.556 | 4.980 | 5.200 | 75,529 | -0.38(-6.73%) |
Aug 20, 2018 | 5.410 | 5.700 | 5.320 | 5.575 | 34,180 | +0.11(+1.92%) |
Aug 17, 2018 | 5.600 | 5.670 | 5.470 | 5.470 | 27,100 | -0.23(-4.08%) |
Aug 16, 2018 | 5.700 | 5.749 | 5.700 | 5.703 | 9,550 | +0.05(+0.93%) |
Aug 15, 2018 | 5.800 | 5.800 | 5.629 | 5.650 | 23,150 | -0.27(-4.64%) |
Aug 14, 2018 | 5.721 | 5.925 | 5.620 | 5.925 | 29,237 | +0.23(+4.13%) |
Aug 13, 2018 | 5.700 | 5.700 | 5.600 | 5.690 | 2,752 | -0.04(-0.70%) |
Aug 10, 2018 | 5.750 | 5.790 | 5.650 | 5.730 | 17,800 | -0.13(-2.30%) |
Aug 09, 2018 | 5.900 | 5.900 | 5.750 | 5.865 | 20,062 | +0.00(+0.09%) |
Aug 08, 2018 | 5.900 | 5.900 | 5.690 | 5.860 | 11,721 | -0.14(-2.33%) |
Aug 07, 2018 | 5.900 | 6.000 | 5.809 | 6.000 | 18,913 | +0.10(+1.69%) |
Aug 06, 2018 | 5.646 | 6.000 | 5.646 | 5.900 | 34,840 | +0.08(+1.37%) |
Aug 03, 2018 | 5.550 | 5.860 | 5.500 | 5.820 | 18,100 | +0.30(+5.43%) |
Aug 02, 2018 | 5.530 | 5.860 | 5.520 | 5.520 | 13,912 | -0.18(-3.16%) |