Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.000 | 6.358 | 5.570 | 6.180 | 32,384 | +0.27(+4.57%) |
Oct 30, 2018 | 6.520 | 6.520 | 5.830 | 5.910 | 16,990 | -0.56(-8.66%) |
Oct 29, 2018 | 6.370 | 6.610 | 6.260 | 6.470 | 10,591 | +0.11(+1.73%) |
Oct 26, 2018 | 6.070 | 6.370 | 5.580 | 6.360 | 29,700 | +0.29(+4.78%) |
Oct 25, 2018 | 6.110 | 6.150 | 6.000 | 6.070 | 9,812 | +0.06(+1.00%) |
Oct 24, 2018 | 6.590 | 6.620 | 6.010 | 6.010 | 35,361 | -0.57(-8.66%) |
Oct 23, 2018 | 6.860 | 6.940 | 6.500 | 6.580 | 16,196 | -0.28(-4.08%) |
Oct 22, 2018 | 7.150 | 7.150 | 6.633 | 6.860 | 6,384 | -0.21(-2.97%) |
Oct 19, 2018 | 7.170 | 7.440 | 7.010 | 7.070 | 10,600 | -0.05(-0.70%) |
Oct 18, 2018 | 6.920 | 7.198 | 6.673 | 7.120 | 29,504 | +0.37(+5.48%) |
Oct 17, 2018 | 6.880 | 6.940 | 6.710 | 6.750 | 13,621 | -0.13(-1.89%) |
Oct 16, 2018 | 6.830 | 6.907 | 6.660 | 6.880 | 22,311 | +0.01(+0.15%) |
Oct 15, 2018 | 6.940 | 7.040 | 6.690 | 6.870 | 13,419 | -0.05(-0.72%) |
Oct 12, 2018 | 6.840 | 7.460 | 6.740 | 6.920 | 39,000 | +0.09(+1.32%) |
Oct 11, 2018 | 6.800 | 7.300 | 6.673 | 6.830 | 28,557 | +0.26(+3.96%) |
Oct 10, 2018 | 7.120 | 7.600 | 6.560 | 6.570 | 23,049 | -0.23(-3.38%) |
Oct 09, 2018 | 6.834 | 6.968 | 6.800 | 6.800 | 49,316 | +0.00(+0.00%) |
Oct 08, 2018 | 6.950 | 7.050 | 6.780 | 6.800 | 15,668 | -0.10(-1.45%) |
Oct 05, 2018 | 6.740 | 7.130 | 6.550 | 6.900 | 59,500 | +0.20(+2.99%) |
Oct 04, 2018 | 6.840 | 6.894 | 6.588 | 6.700 | 66,150 | -0.19(-2.76%) |
Oct 03, 2018 | 6.840 | 6.900 | 6.580 | 6.890 | 63,851 | +0.10(+1.47%) |
Oct 02, 2018 | 7.000 | 7.000 | 6.500 | 6.790 | 87,607 | +0.07(+1.04%) |
Oct 01, 2018 | 6.770 | 6.940 | 6.640 | 6.720 | 122,489 | -0.01(-0.15%) |
Sep 28, 2018 | 6.940 | 6.990 | 6.510 | 6.730 | 35,800 | -0.07(-1.03%) |
Sep 27, 2018 | 7.730 | 7.760 | 6.800 | 6.800 | 68,292 | -0.96(-12.37%) |
Sep 26, 2018 | 7.860 | 8.141 | 7.720 | 7.760 | 24,368 | -0.05(-0.64%) |
Sep 25, 2018 | 8.360 | 8.360 | 7.750 | 7.810 | 56,243 | -0.18(-2.25%) |
Sep 24, 2018 | 8.320 | 8.950 | 7.870 | 7.990 | 76,099 | -0.23(-2.80%) |
Sep 21, 2018 | 7.940 | 9.340 | 7.820 | 8.220 | 385,200 | +0.39(+4.98%) |
Sep 20, 2018 | 7.350 | 8.570 | 7.010 | 7.830 | 158,631 | +0.83(+11.86%) |
Sep 19, 2018 | 6.510 | 7.350 | 6.510 | 7.000 | 254,446 | +0.50(+7.69%) |
Sep 18, 2018 | 7.970 | 7.970 | 6.400 | 6.500 | 79,762 | -1.15(-15.03%) |
Sep 17, 2018 | 6.930 | 7.940 | 6.930 | 7.650 | 65,339 | +0.41(+5.59%) |
Sep 14, 2018 | 6.830 | 7.420 | 6.830 | 7.245 | 29,600 | -0.30(-4.04%) |
Sep 13, 2018 | 7.540 | 7.623 | 6.670 | 7.550 | 30,264 | +0.10(+1.34%) |
Sep 12, 2018 | 7.590 | 7.590 | 7.400 | 7.450 | 8,632 | -0.19(-2.49%) |
Sep 11, 2018 | 7.680 | 8.020 | 7.100 | 7.640 | 19,750 | -0.25(-3.17%) |
Sep 10, 2018 | 8.450 | 8.600 | 7.640 | 7.890 | 27,190 | -0.16(-1.99%) |
Sep 07, 2018 | 8.710 | 9.055 | 7.720 | 8.050 | 45,600 | -0.66(-7.58%) |
Sep 06, 2018 | 9.100 | 9.690 | 8.710 | 8.710 | 38,107 | -0.39(-4.29%) |
Sep 05, 2018 | 9.100 | 9.800 | 9.100 | 9.100 | 37,299 | +0.05(+0.55%) |
Sep 04, 2018 | 10.00 | 10.13 | 9.010 | 9.050 | 54,334 | -1.36(-13.06%) |
Aug 31, 2018 | 10.41 | 10.41 | 10.41 | 0 | +0.16(+1.56%) | |
Aug 30, 2018 | 9.790 | 10.25 | 8.750 | 10.25 | 69,150 | +0.58(+6.00%) |
Aug 29, 2018 | 9.910 | 10.11 | 9.600 | 9.669 | 19,591 | -0.24(-2.43%) |
Aug 28, 2018 | 10.01 | 10.04 | 9.910 | 9.910 | 5,522 | -0.04(-0.40%) |
Aug 27, 2018 | 9.900 | 10.17 | 9.900 | 9.950 | 6,257 | +0.05(+0.51%) |
Aug 24, 2018 | 10.20 | 10.21 | 9.850 | 9.900 | 17,700 | -0.29(-2.85%) |
Aug 23, 2018 | 10.40 | 10.45 | 10.01 | 10.19 | 19,115 | -0.03(-0.29%) |
Aug 22, 2018 | 10.22 | 10.46 | 10.22 | 10.22 | 24,803 | -0.02(-0.20%) |
Aug 21, 2018 | 9.940 | 10.50 | 9.940 | 10.24 | 27,199 | +0.25(+2.50%) |
Aug 20, 2018 | 10.54 | 10.54 | 9.800 | 9.990 | 44,380 | -0.46(-4.40%) |
Aug 17, 2018 | 10.65 | 10.79 | 10.25 | 10.45 | 11,000 | -0.16(-1.51%) |
Aug 16, 2018 | 10.65 | 10.82 | 10.30 | 10.61 | 22,190 | -0.02(-0.19%) |
Aug 15, 2018 | 11.01 | 11.03 | 10.25 | 10.63 | 36,505 | -0.37(-3.36%) |
Aug 14, 2018 | 10.09 | 11.00 | 9.500 | 11.00 | 91,709 | +1.10(+11.11%) |
Aug 13, 2018 | 9.970 | 10.10 | 9.300 | 9.900 | 159,450 | +0.05(+0.51%) |
Aug 10, 2018 | 9.360 | 9.850 | 9.350 | 9.850 | 79,900 | -0.02(-0.20%) |
Aug 09, 2018 | 10.22 | 10.22 | 9.500 | 9.870 | 131,103 | -0.32(-3.14%) |
Aug 08, 2018 | 10.22 | 10.49 | 9.840 | 10.19 | 38,013 | -0.11(-1.07%) |
Aug 07, 2018 | 10.54 | 10.82 | 10.01 | 10.30 | 109,485 | -0.29(-2.74%) |
Aug 06, 2018 | 10.54 | 10.60 | 9.000 | 10.59 | 102,814 | +0.17(+1.63%) |
Aug 03, 2018 | 10.38 | 10.48 | 9.020 | 10.42 | 60,200 | -0.05(-0.48%) |
Aug 02, 2018 | 10.75 | 10.86 | 9.840 | 10.47 | 73,549 | -0.33(-3.06%) |