Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.902 | 6.080 | 5.902 | 6.080 | 1,363 | +0.09(+1.50%) |
Oct 30, 2018 | 6.020 | 6.080 | 5.779 | 5.990 | 5,029 | +0.00(+0.00%) |
Oct 29, 2018 | 5.698 | 6.138 | 5.698 | 5.990 | 17,758 | +0.29(+5.09%) |
Oct 26, 2018 | 5.710 | 5.790 | 5.700 | 5.700 | 1,200 | -0.07(-1.21%) |
Oct 25, 2018 | 6.010 | 6.010 | 5.450 | 5.770 | 7,225 | -0.11(-1.87%) |
Oct 24, 2018 | 5.810 | 5.880 | 5.810 | 5.880 | 1,128 | +0.08(+1.38%) |
Oct 23, 2018 | 5.770 | 6.161 | 5.760 | 5.800 | 3,700 | +0.00(+0.00%) |
Oct 22, 2018 | 5.830 | 5.880 | 5.800 | 5.800 | 1,421 | -0.30(-4.92%) |
Oct 19, 2018 | 6.150 | 6.200 | 5.840 | 6.100 | 2,400 | -0.12(-1.93%) |
Oct 18, 2018 | 6.050 | 6.411 | 6.050 | 6.220 | 4,973 | +0.13(+2.13%) |
Oct 17, 2018 | 6.500 | 6.500 | 6.070 | 6.090 | 5,362 | -0.40(-6.16%) |
Oct 16, 2018 | 6.030 | 6.670 | 5.640 | 6.490 | 56,235 | +0.49(+8.17%) |
Oct 15, 2018 | 6.090 | 6.090 | 5.910 | 6.000 | 4,453 | +0.00(+0.00%) |
Oct 12, 2018 | 6.290 | 6.480 | 6.000 | 6.000 | 14,100 | -0.40(-6.25%) |
Oct 11, 2018 | 6.170 | 6.400 | 6.010 | 6.400 | 3,065 | +0.29(+4.75%) |
Oct 10, 2018 | 5.858 | 6.180 | 5.765 | 6.110 | 14,596 | +0.41(+7.19%) |
Oct 09, 2018 | 5.800 | 5.845 | 5.600 | 5.700 | 4,018 | -0.10(-1.72%) |
Oct 08, 2018 | 5.720 | 5.855 | 5.720 | 5.800 | 2,936 | -0.07(-1.19%) |
Oct 05, 2018 | 6.000 | 6.000 | 5.870 | 5.870 | 1,100 | -0.13(-2.17%) |
Oct 04, 2018 | 5.820 | 6.190 | 5.560 | 6.000 | 31,013 | +0.17(+3.00%) |
Oct 03, 2018 | 6.000 | 6.160 | 5.700 | 5.825 | 13,174 | -0.14(-2.43%) |
Oct 02, 2018 | 6.070 | 6.070 | 5.800 | 5.970 | 16,874 | -0.12(-1.97%) |
Oct 01, 2018 | 6.030 | 6.170 | 6.000 | 6.090 | 11,156 | +0.06(+1.00%) |
Sep 28, 2018 | 6.220 | 6.360 | 6.000 | 6.030 | 16,800 | +0.03(+0.50%) |
Sep 27, 2018 | 6.000 | 6.180 | 6.000 | 6.000 | 17,543 | +0.00(+0.00%) |
Sep 26, 2018 | 6.472 | 6.472 | 6.000 | 6.000 | 13,445 | -0.01(-0.17%) |
Sep 25, 2018 | 6.100 | 6.270 | 6.000 | 6.010 | 14,909 | -0.12(-1.96%) |
Sep 24, 2018 | 6.100 | 6.580 | 6.000 | 6.130 | 32,709 | +0.16(+2.68%) |
Sep 21, 2018 | 6.580 | 6.890 | 5.770 | 5.970 | 158,300 | -0.55(-8.44%) |
Sep 20, 2018 | 6.000 | 6.890 | 6.000 | 6.520 | 209,007 | +0.65(+11.07%) |
Sep 19, 2018 | 5.520 | 5.880 | 5.340 | 5.870 | 46,916 | +0.24(+4.26%) |
Sep 18, 2018 | 5.670 | 5.720 | 5.301 | 5.630 | 33,137 | -0.04(-0.71%) |
Sep 17, 2018 | 5.490 | 5.700 | 5.300 | 5.670 | 117,872 | +0.24(+4.42%) |
Sep 14, 2018 | 5.000 | 5.490 | 5.000 | 5.430 | 150,300 | +0.31(+6.05%) |
Sep 13, 2018 | 5.150 | 5.600 | 4.770 | 5.120 | 554,601 | +0.59(+13.02%) |
Sep 12, 2018 | 4.320 | 4.550 | 4.320 | 4.530 | 25,999 | +0.10(+2.26%) |
Sep 11, 2018 | 4.250 | 4.500 | 4.139 | 4.430 | 24,941 | +0.18(+4.24%) |
Sep 10, 2018 | 4.090 | 4.250 | 4.090 | 4.250 | 22,406 | +0.11(+2.53%) |
Sep 07, 2018 | 4.145 | 4.145 | 4.145 | 4.145 | 100 | -0.03(-0.82%) |
Sep 06, 2018 | 4.159 | 4.179 | 4.110 | 4.179 | 1,866 | +0.03(+0.71%) |
Sep 05, 2018 | 4.100 | 4.150 | 4.100 | 4.150 | 5,837 | +0.03(+0.73%) |
Sep 04, 2018 | 4.119 | 4.230 | 4.116 | 4.120 | 4,185 | -0.00(-0.11%) |
Aug 31, 2018 | 4.125 | 4.125 | 4.125 | 0 | -0.04(-0.85%) | |
Aug 30, 2018 | 4.143 | 4.160 | 4.143 | 4.160 | 1,133 | -0.02(-0.56%) |
Aug 29, 2018 | 4.169 | 4.196 | 4.117 | 4.183 | 19,571 | -0.06(-1.42%) |
Aug 28, 2018 | 4.260 | 4.268 | 4.200 | 4.243 | 2,502 | +0.00(+0.08%) |
Aug 27, 2018 | 4.220 | 4.311 | 4.199 | 4.240 | 13,806 | -0.01(-0.24%) |
Aug 24, 2018 | 4.320 | 4.320 | 4.170 | 4.250 | 4,600 | -0.04(-0.93%) |
Aug 23, 2018 | 4.300 | 4.305 | 4.244 | 4.290 | 7,443 | -0.06(-1.38%) |
Aug 22, 2018 | 4.300 | 4.350 | 4.260 | 4.350 | 2,973 | +0.00(+0.00%) |
Aug 21, 2018 | 4.340 | 4.390 | 4.210 | 4.350 | 40,144 | -0.05(-1.07%) |
Aug 20, 2018 | 4.180 | 4.397 | 4.159 | 4.397 | 15,270 | +0.20(+4.69%) |
Aug 17, 2018 | 4.230 | 4.400 | 4.100 | 4.200 | 48,500 | -0.01(-0.24%) |
Aug 16, 2018 | 4.123 | 4.320 | 4.119 | 4.210 | 8,552 | -0.03(-0.79%) |
Aug 15, 2018 | 4.320 | 4.320 | 3.910 | 4.243 | 52,285 | -0.10(-2.23%) |
Aug 14, 2018 | 4.362 | 4.445 | 4.340 | 4.340 | 23,044 | +0.01(+0.23%) |
Aug 13, 2018 | 4.500 | 4.500 | 4.250 | 4.330 | 22,688 | -0.21(-4.63%) |
Aug 10, 2018 | 4.530 | 4.550 | 4.350 | 4.540 | 13,400 | +0.04(+0.89%) |
Aug 09, 2018 | 4.541 | 4.601 | 4.280 | 4.500 | 9,310 | -0.14(-2.97%) |
Aug 08, 2018 | 4.585 | 4.696 | 4.510 | 4.638 | 10,214 | +0.05(+1.04%) |
Aug 07, 2018 | 4.560 | 4.740 | 4.510 | 4.590 | 14,765 | -0.07(-1.51%) |
Aug 06, 2018 | 4.650 | 4.660 | 4.484 | 4.660 | 11,863 | +0.04(+0.88%) |
Aug 03, 2018 | 4.700 | 4.700 | 4.570 | 4.620 | 48,300 | -0.09(-1.91%) |
Aug 02, 2018 | 4.550 | 4.790 | 4.430 | 4.710 | 23,877 | +0.15(+3.25%) |