Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.530 | 5.859 | 5.060 | 5.080 | 17,043 | -0.32(-5.93%) |
Oct 30, 2018 | 5.030 | 5.400 | 5.000 | 5.400 | 30,781 | +0.33(+6.51%) |
Oct 29, 2018 | 5.700 | 6.400 | 5.000 | 5.070 | 20,065 | -0.55(-9.79%) |
Oct 26, 2018 | 5.820 | 5.860 | 5.540 | 5.620 | 13,100 | -0.23(-3.93%) |
Oct 25, 2018 | 6.260 | 6.260 | 5.758 | 5.850 | 18,593 | -0.15(-2.50%) |
Oct 24, 2018 | 5.850 | 6.000 | 5.690 | 6.000 | 67,074 | +0.20(+3.48%) |
Oct 23, 2018 | 5.410 | 5.800 | 5.110 | 5.798 | 70,690 | +0.14(+2.44%) |
Oct 22, 2018 | 6.400 | 6.590 | 5.380 | 5.660 | 37,937 | -0.61(-9.73%) |
Oct 19, 2018 | 6.370 | 6.550 | 6.250 | 6.270 | 21,000 | -0.06(-1.02%) |
Oct 18, 2018 | 6.560 | 6.560 | 6.250 | 6.334 | 13,032 | -0.23(-3.44%) |
Oct 17, 2018 | 6.250 | 7.220 | 6.250 | 6.560 | 19,862 | +0.31(+4.96%) |
Oct 16, 2018 | 6.330 | 6.456 | 6.093 | 6.250 | 15,070 | -0.11(-1.73%) |
Oct 15, 2018 | 6.340 | 6.360 | 6.100 | 6.360 | 19,293 | +0.12(+1.92%) |
Oct 12, 2018 | 6.240 | 6.370 | 6.050 | 6.240 | 14,900 | +0.39(+6.67%) |
Oct 11, 2018 | 5.860 | 6.362 | 5.850 | 5.850 | 21,505 | -0.05(-0.85%) |
Oct 10, 2018 | 6.790 | 6.790 | 5.770 | 5.900 | 22,607 | -0.86(-12.72%) |
Oct 09, 2018 | 6.660 | 6.800 | 6.550 | 6.760 | 9,044 | -0.09(-1.31%) |
Oct 08, 2018 | 7.380 | 7.380 | 6.500 | 6.850 | 38,069 | -0.43(-5.91%) |
Oct 05, 2018 | 7.460 | 7.690 | 6.350 | 7.280 | 52,800 | -0.17(-2.28%) |
Oct 04, 2018 | 7.720 | 7.750 | 7.450 | 7.450 | 15,784 | -0.14(-1.84%) |
Oct 03, 2018 | 7.600 | 7.610 | 7.450 | 7.590 | 78,779 | +0.01(+0.13%) |
Oct 02, 2018 | 7.610 | 7.694 | 7.250 | 7.580 | 43,727 | -0.03(-0.39%) |
Oct 01, 2018 | 7.750 | 7.865 | 7.470 | 7.610 | 24,733 | -0.05(-0.65%) |
Sep 28, 2018 | 8.510 | 8.510 | 7.660 | 7.660 | 16,400 | -0.08(-1.03%) |
Sep 27, 2018 | 7.800 | 7.830 | 7.570 | 7.740 | 14,775 | +0.00(+0.00%) |
Sep 26, 2018 | 7.730 | 7.790 | 7.557 | 7.740 | 12,595 | +0.03(+0.39%) |
Sep 25, 2018 | 7.650 | 7.780 | 7.610 | 7.710 | 26,864 | +0.11(+1.45%) |
Sep 24, 2018 | 7.530 | 7.700 | 7.450 | 7.600 | 60,903 | +0.06(+0.80%) |
Sep 21, 2018 | 7.540 | 7.760 | 7.470 | 7.540 | 34,600 | +0.03(+0.40%) |
Sep 20, 2018 | 7.620 | 7.980 | 7.510 | 7.510 | 41,447 | -0.08(-1.05%) |
Sep 19, 2018 | 8.050 | 8.170 | 7.590 | 7.590 | 23,395 | -0.47(-5.83%) |
Sep 18, 2018 | 8.120 | 8.284 | 8.000 | 8.060 | 7,555 | -0.03(-0.37%) |
Sep 17, 2018 | 8.290 | 8.380 | 8.070 | 8.090 | 23,147 | -0.16(-1.94%) |
Sep 14, 2018 | 8.050 | 8.470 | 8.010 | 8.250 | 82,100 | +0.10(+1.23%) |
Sep 13, 2018 | 8.670 | 8.670 | 7.820 | 8.150 | 28,332 | -0.51(-5.89%) |
Sep 12, 2018 | 8.920 | 8.960 | 8.620 | 8.660 | 8,913 | -0.14(-1.59%) |
Sep 11, 2018 | 9.120 | 9.120 | 8.800 | 8.800 | 10,477 | -0.36(-3.93%) |
Sep 10, 2018 | 9.250 | 9.460 | 9.010 | 9.160 | 14,790 | -0.15(-1.61%) |
Sep 07, 2018 | 9.160 | 9.490 | 9.080 | 9.310 | 11,700 | +0.21(+2.31%) |
Sep 06, 2018 | 9.490 | 9.610 | 9.100 | 9.100 | 16,277 | -0.45(-4.71%) |
Sep 05, 2018 | 9.900 | 9.910 | 9.190 | 9.550 | 21,918 | -0.33(-3.34%) |
Sep 04, 2018 | 9.250 | 9.900 | 9.250 | 9.880 | 31,679 | +0.68(+7.39%) |
Aug 31, 2018 | 9.200 | 9.200 | 9.200 | 0 | -0.09(-0.97%) | |
Aug 30, 2018 | 9.190 | 9.290 | 8.635 | 9.290 | 38,369 | +0.33(+3.68%) |
Aug 29, 2018 | 8.610 | 9.010 | 8.192 | 8.960 | 43,015 | +0.71(+8.61%) |
Aug 28, 2018 | 8.470 | 8.807 | 8.150 | 8.250 | 31,942 | -0.20(-2.37%) |
Aug 27, 2018 | 8.150 | 8.500 | 8.010 | 8.450 | 132,470 | +0.48(+5.98%) |
Aug 24, 2018 | 7.750 | 8.209 | 7.505 | 7.973 | 47,700 | +0.26(+3.41%) |
Aug 23, 2018 | 7.860 | 7.860 | 7.520 | 7.710 | 28,623 | -0.14(-1.78%) |
Aug 22, 2018 | 8.000 | 8.120 | 7.800 | 7.849 | 19,109 | -0.09(-1.14%) |
Aug 21, 2018 | 8.120 | 8.120 | 7.780 | 7.940 | 17,931 | -0.10(-1.24%) |
Aug 20, 2018 | 8.200 | 8.510 | 8.020 | 8.040 | 19,220 | -0.10(-1.23%) |
Aug 17, 2018 | 8.180 | 8.570 | 8.050 | 8.140 | 14,600 | -0.05(-0.61%) |
Aug 16, 2018 | 8.560 | 8.852 | 8.100 | 8.190 | 25,561 | -0.32(-3.76%) |
Aug 15, 2018 | 8.600 | 8.882 | 8.300 | 8.510 | 63,479 | -0.09(-1.05%) |
Aug 14, 2018 | 9.000 | 9.233 | 8.600 | 8.600 | 40,483 | -0.60(-6.52%) |
Aug 13, 2018 | 9.330 | 9.384 | 9.060 | 9.200 | 28,100 | -0.05(-0.54%) |
Aug 10, 2018 | 9.940 | 10.26 | 9.200 | 9.250 | 28,700 | -0.75(-7.50%) |
Aug 09, 2018 | 9.000 | 10.30 | 9.000 | 10.00 | 29,000 | +0.30(+3.09%) |
Aug 08, 2018 | 10.03 | 10.23 | 9.590 | 9.700 | 20,178 | -0.48(-4.72%) |
Aug 07, 2018 | 9.980 | 10.41 | 9.980 | 10.18 | 23,434 | +0.05(+0.49%) |
Aug 06, 2018 | 10.51 | 10.61 | 10.07 | 10.13 | 26,552 | +0.01(+0.10%) |
Aug 03, 2018 | 10.93 | 11.00 | 10.03 | 10.12 | 33,900 | -0.65(-6.04%) |
Aug 02, 2018 | 10.20 | 10.88 | 10.02 | 10.77 | 24,012 | +0.54(+5.33%) |