Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.975 | 6.332 | 5.793 | 6.304 | 1,260,247 | +0.30(+5.01%) |
Oct 30, 2018 | 5.737 | 6.010 | 5.660 | 6.003 | 395,355 | +0.26(+4.51%) |
Oct 29, 2018 | 6.038 | 6.122 | 5.604 | 5.744 | 457,132 | -0.28(-4.65%) |
Oct 26, 2018 | 6.066 | 6.066 | 5.807 | 6.024 | 500,657 | -0.08(-1.37%) |
Oct 25, 2018 | 5.772 | 6.150 | 5.751 | 6.108 | 496,008 | +0.34(+5.95%) |
Oct 24, 2018 | 5.807 | 5.846 | 5.601 | 5.765 | 578,407 | -0.06(-0.96%) |
Oct 23, 2018 | 5.702 | 5.975 | 5.667 | 5.821 | 441,689 | -0.01(-0.12%) |
Oct 22, 2018 | 5.982 | 6.164 | 5.674 | 5.828 | 480,514 | -0.06(-0.95%) |
Oct 19, 2018 | 5.779 | 5.919 | 5.737 | 5.884 | 535,245 | +0.13(+2.19%) |
Oct 18, 2018 | 5.807 | 5.863 | 5.667 | 5.758 | 388,965 | -0.12(-2.02%) |
Oct 17, 2018 | 6.003 | 6.003 | 5.751 | 5.877 | 325,957 | -0.19(-3.11%) |
Oct 16, 2018 | 5.940 | 6.087 | 5.765 | 6.066 | 363,892 | +0.19(+3.21%) |
Oct 15, 2018 | 5.723 | 5.989 | 5.723 | 5.877 | 411,008 | +0.15(+2.56%) |
Oct 12, 2018 | 5.618 | 5.832 | 5.478 | 5.730 | 738,623 | +0.26(+4.73%) |
Oct 11, 2018 | 5.604 | 5.688 | 5.395 | 5.471 | 942,104 | -0.13(-2.37%) |
Oct 10, 2018 | 5.562 | 5.681 | 5.527 | 5.604 | 347,603 | -0.06(-1.11%) |
Oct 09, 2018 | 5.737 | 5.786 | 5.492 | 5.667 | 1,089,064 | -0.10(-1.82%) |
Oct 08, 2018 | 5.562 | 5.807 | 5.339 | 5.772 | 1,215,998 | +0.38(+7.14%) |
Oct 05, 2018 | 5.737 | 5.898 | 5.213 | 5.388 | 1,417,363 | -0.36(-6.21%) |
Oct 04, 2018 | 6.255 | 6.255 | 5.723 | 5.744 | 879,561 | -0.59(-9.28%) |
Oct 03, 2018 | 6.542 | 6.738 | 6.287 | 6.332 | 770,568 | -0.06(-0.88%) |
Oct 02, 2018 | 6.129 | 6.437 | 6.094 | 6.388 | 777,586 | +0.37(+6.16%) |
Oct 01, 2018 | 6.227 | 6.276 | 5.947 | 6.017 | 312,011 | -0.17(-2.72%) |
Sep 28, 2018 | 6.059 | 6.423 | 5.898 | 6.185 | 801,224 | +0.11(+1.84%) |
Sep 27, 2018 | 6.654 | 6.672 | 6.073 | 6.073 | 1,278,159 | -0.54(-8.15%) |
Sep 26, 2018 | 6.577 | 6.899 | 6.388 | 6.612 | 768,866 | +0.03(+0.53%) |
Sep 25, 2018 | 5.828 | 6.647 | 5.772 | 6.577 | 1,178,211 | +0.18(+2.84%) |
Sep 24, 2018 | 6.871 | 6.997 | 6.318 | 6.395 | 789,101 | -0.59(-8.42%) |
Sep 21, 2018 | 7.207 | 7.647 | 6.794 | 6.983 | 1,626,602 | -0.14(-1.96%) |
Sep 20, 2018 | 5.905 | 7.151 | 5.905 | 7.123 | 4,474,735 | +1.32(+22.65%) |
Sep 19, 2018 | 5.346 | 5.982 | 5.346 | 5.807 | 2,087,550 | +0.42(+7.79%) |
Sep 18, 2018 | 5.597 | 5.667 | 5.346 | 5.388 | 861,028 | -0.17(-3.14%) |
Sep 17, 2018 | 5.457 | 5.584 | 5.395 | 5.562 | 2,092,927 | +0.10(+1.92%) |
Sep 14, 2018 | 5.667 | 5.688 | 5.353 | 5.457 | 1,414,362 | -0.20(-3.47%) |
Sep 13, 2018 | 5.527 | 5.919 | 5.527 | 5.653 | 938,516 | +0.15(+2.67%) |
Sep 12, 2018 | 5.513 | 5.576 | 5.395 | 5.506 | 475,626 | +0.01(+0.13%) |
Sep 11, 2018 | 5.485 | 5.506 | 5.227 | 5.499 | 447,779 | -0.01(-0.25%) |
Sep 10, 2018 | 5.457 | 5.583 | 5.437 | 5.513 | 327,645 | +0.08(+1.55%) |
Sep 07, 2018 | 5.660 | 5.688 | 5.430 | 5.430 | 613,709 | -0.17(-3.00%) |
Sep 06, 2018 | 5.346 | 5.751 | 5.311 | 5.597 | 1,122,677 | +0.32(+6.10%) |
Sep 05, 2018 | 5.108 | 5.485 | 5.108 | 5.276 | 789,851 | +0.15(+2.86%) |
Sep 04, 2018 | 5.227 | 5.227 | 4.856 | 5.129 | 1,356,574 | -0.15(-2.91%) |
Aug 31, 2018 | 5.283 | 5.283 | 5.283 | 0 | +0.52(+10.87%) | |
Aug 30, 2018 | 5.318 | 5.318 | 4.450 | 4.765 | 2,494,073 | -0.55(-10.39%) |
Aug 29, 2018 | 5.618 | 5.667 | 5.290 | 5.318 | 766,366 | -0.31(-5.59%) |
Aug 28, 2018 | 5.898 | 6.017 | 5.625 | 5.632 | 353,887 | -0.25(-4.28%) |
Aug 27, 2018 | 5.877 | 6.026 | 5.674 | 5.884 | 631,759 | +0.08(+1.33%) |
Aug 24, 2018 | 6.066 | 6.066 | 5.590 | 5.807 | 775,926 | -0.23(-3.82%) |
Aug 23, 2018 | 6.080 | 6.262 | 5.968 | 6.038 | 876,772 | -0.01(-0.12%) |
Aug 22, 2018 | 6.080 | 6.192 | 5.898 | 6.045 | 659,622 | -0.03(-0.46%) |
Aug 21, 2018 | 6.087 | 6.206 | 5.989 | 6.073 | 735,887 | -0.06(-1.03%) |
Aug 20, 2018 | 6.339 | 6.339 | 6.087 | 6.136 | 659,467 | -0.20(-3.20%) |
Aug 17, 2018 | 6.213 | 6.360 | 5.961 | 6.339 | 1,312,029 | +0.04(+0.67%) |
Aug 16, 2018 | 6.549 | 6.633 | 6.227 | 6.297 | 1,325,694 | -0.21(-3.23%) |
Aug 15, 2018 | 6.822 | 6.822 | 6.444 | 6.507 | 828,032 | -0.34(-4.91%) |
Aug 14, 2018 | 6.465 | 6.892 | 6.465 | 6.843 | 1,041,595 | +0.40(+6.19%) |
Aug 13, 2018 | 6.654 | 6.934 | 6.339 | 6.444 | 1,253,797 | -0.20(-3.05%) |
Aug 10, 2018 | 6.689 | 6.689 | 6.052 | 6.647 | 1,143,094 | -0.03(-0.42%) |
Aug 09, 2018 | 6.857 | 6.857 | 6.437 | 6.675 | 1,770,006 | -0.24(-3.54%) |
Aug 08, 2018 | 7.291 | 7.340 | 6.913 | 6.920 | 1,512,820 | -0.40(-5.45%) |
Aug 07, 2018 | 7.606 | 7.606 | 7.284 | 7.319 | 223,573 | -0.20(-2.70%) |
Aug 06, 2018 | 7.752 | 7.899 | 7.501 | 7.522 | 310,926 | -0.20(-2.54%) |
Aug 03, 2018 | 7.529 | 7.801 | 7.525 | 7.717 | 490,939 | +0.29(+3.86%) |
Aug 02, 2018 | 7.592 | 7.808 | 7.347 | 7.431 | 1,162,839 | -0.24(-3.10%) |