Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.300 | 5.600 | 5.100 | 5.500 | 51,801 | +0.27(+5.16%) |
Oct 30, 2018 | 5.300 | 5.470 | 5.100 | 5.230 | 36,911 | -0.09(-1.65%) |
Oct 29, 2018 | 5.018 | 5.460 | 4.900 | 5.318 | 62,083 | +0.42(+8.53%) |
Oct 26, 2018 | 4.900 | 5.000 | 4.600 | 4.900 | 40,630 | -0.11(-2.27%) |
Oct 25, 2018 | 5.300 | 5.498 | 4.900 | 5.014 | 32,676 | -0.29(-5.40%) |
Oct 24, 2018 | 5.600 | 5.900 | 5.200 | 5.300 | 23,279 | -0.25(-4.49%) |
Oct 23, 2018 | 6.380 | 6.400 | 5.500 | 5.549 | 52,219 | -0.75(-11.92%) |
Oct 22, 2018 | 5.600 | 6.888 | 5.600 | 6.300 | 166,460 | +0.90(+16.67%) |
Oct 19, 2018 | 5.200 | 5.500 | 5.100 | 5.400 | 21,650 | +0.00(+0.00%) |
Oct 18, 2018 | 5.400 | 5.700 | 5.300 | 5.400 | 35,264 | +0.05(+0.93%) |
Oct 17, 2018 | 4.950 | 5.400 | 4.800 | 5.350 | 61,585 | +0.35(+7.11%) |
Oct 16, 2018 | 4.900 | 5.079 | 4.900 | 4.995 | 28,330 | +0.09(+1.94%) |
Oct 15, 2018 | 5.700 | 5.700 | 4.700 | 4.900 | 71,490 | -0.50(-9.26%) |
Oct 12, 2018 | 5.600 | 5.600 | 5.200 | 5.400 | 36,070 | -0.07(-1.37%) |
Oct 11, 2018 | 5.560 | 5.769 | 5.270 | 5.475 | 22,220 | -0.10(-1.79%) |
Oct 10, 2018 | 5.700 | 5.799 | 5.102 | 5.575 | 63,637 | -0.06(-1.06%) |
Oct 09, 2018 | 5.710 | 6.000 | 5.600 | 5.635 | 56,544 | -0.29(-4.81%) |
Oct 08, 2018 | 5.900 | 6.200 | 5.709 | 5.920 | 44,926 | -0.38(-6.03%) |
Oct 05, 2018 | 6.400 | 6.500 | 5.900 | 6.300 | 48,580 | -0.07(-1.15%) |
Oct 04, 2018 | 6.500 | 6.700 | 6.320 | 6.373 | 24,106 | -0.13(-1.95%) |
Oct 03, 2018 | 6.400 | 6.800 | 6.400 | 6.500 | 33,990 | +0.18(+2.91%) |
Oct 02, 2018 | 7.000 | 7.000 | 6.288 | 6.316 | 119,398 | -0.63(-9.12%) |
Oct 01, 2018 | 7.010 | 7.250 | 6.901 | 6.950 | 56,868 | -0.15(-2.11%) |
Sep 28, 2018 | 7.100 | 7.400 | 7.000 | 7.100 | 68,860 | -0.08(-1.16%) |
Sep 27, 2018 | 7.265 | 7.398 | 6.900 | 7.183 | 58,048 | -0.06(-0.83%) |
Sep 26, 2018 | 7.415 | 7.600 | 7.220 | 7.243 | 45,786 | -0.21(-2.78%) |
Sep 25, 2018 | 7.584 | 7.884 | 7.416 | 7.450 | 46,939 | -0.18(-2.36%) |
Sep 24, 2018 | 7.410 | 8.000 | 7.401 | 7.630 | 30,247 | +0.03(+0.39%) |
Sep 21, 2018 | 7.800 | 7.900 | 7.400 | 7.600 | 39,140 | -0.29(-3.74%) |
Sep 20, 2018 | 8.149 | 8.196 | 7.700 | 7.895 | 45,089 | -0.18(-2.24%) |
Sep 19, 2018 | 8.102 | 8.189 | 7.900 | 8.076 | 53,489 | -0.05(-0.68%) |
Sep 18, 2018 | 8.110 | 8.199 | 8.100 | 8.131 | 17,033 | +0.02(+0.26%) |
Sep 17, 2018 | 8.210 | 8.300 | 8.100 | 8.110 | 23,728 | -0.14(-1.70%) |
Sep 14, 2018 | 8.300 | 8.330 | 8.230 | 8.250 | 9,140 | -0.05(-0.60%) |
Sep 13, 2018 | 8.489 | 8.539 | 8.200 | 8.300 | 22,661 | -0.20(-2.35%) |
Sep 12, 2018 | 8.320 | 8.545 | 8.311 | 8.500 | 12,507 | -0.00(-0.01%) |
Sep 11, 2018 | 8.310 | 8.555 | 8.100 | 8.501 | 19,172 | +0.06(+0.66%) |
Sep 10, 2018 | 8.500 | 8.525 | 8.410 | 8.445 | 24,821 | -0.05(-0.65%) |
Sep 07, 2018 | 8.500 | 8.500 | 8.200 | 8.500 | 13,850 | +0.00(+0.01%) |
Sep 06, 2018 | 8.580 | 8.580 | 8.320 | 8.499 | 23,831 | -0.00(-0.01%) |
Sep 05, 2018 | 8.200 | 8.663 | 8.111 | 8.500 | 37,893 | +0.21(+2.56%) |
Sep 04, 2018 | 8.100 | 8.334 | 8.100 | 8.288 | 32,475 | +0.02(+0.19%) |
Aug 31, 2018 | 8.272 | 8.272 | 8.272 | 0 | +0.05(+0.60%) | |
Aug 30, 2018 | 8.320 | 8.491 | 8.200 | 8.223 | 19,547 | -0.16(-1.93%) |
Aug 29, 2018 | 8.530 | 8.600 | 8.350 | 8.385 | 44,479 | -0.19(-2.19%) |
Aug 28, 2018 | 8.600 | 8.680 | 8.500 | 8.573 | 11,773 | +0.03(+0.37%) |
Aug 27, 2018 | 8.510 | 8.700 | 8.503 | 8.541 | 12,530 | +0.04(+0.48%) |
Aug 24, 2018 | 8.500 | 8.800 | 8.500 | 8.500 | 18,190 | -0.05(-0.62%) |
Aug 23, 2018 | 8.774 | 8.800 | 8.500 | 8.553 | 28,268 | -0.34(-3.78%) |
Aug 22, 2018 | 8.862 | 8.950 | 8.535 | 8.889 | 45,539 | +0.10(+1.13%) |
Aug 21, 2018 | 8.400 | 8.900 | 8.400 | 8.790 | 17,864 | +0.22(+2.58%) |
Aug 20, 2018 | 8.500 | 8.800 | 8.300 | 8.569 | 42,943 | +0.27(+3.24%) |
Aug 17, 2018 | 8.200 | 8.400 | 8.100 | 8.300 | 14,020 | +0.15(+1.84%) |
Aug 16, 2018 | 8.200 | 8.426 | 8.110 | 8.150 | 21,687 | -0.25(-2.98%) |
Aug 15, 2018 | 8.220 | 8.498 | 8.000 | 8.400 | 52,149 | +0.04(+0.50%) |
Aug 14, 2018 | 8.500 | 8.600 | 8.200 | 8.358 | 83,859 | -0.15(-1.79%) |
Aug 13, 2018 | 8.601 | 8.860 | 8.500 | 8.510 | 30,778 | -0.19(-2.18%) |
Aug 10, 2018 | 8.400 | 8.900 | 8.400 | 8.700 | 29,090 | -0.08(-0.91%) |
Aug 09, 2018 | 8.620 | 8.900 | 8.600 | 8.780 | 45,094 | +0.03(+0.32%) |
Aug 08, 2018 | 8.510 | 8.800 | 8.510 | 8.752 | 15,671 | +0.08(+0.86%) |
Aug 07, 2018 | 8.500 | 8.700 | 8.500 | 8.677 | 14,894 | +0.10(+1.18%) |
Aug 06, 2018 | 8.500 | 8.750 | 8.401 | 8.576 | 23,160 | -0.07(-0.86%) |
Aug 03, 2018 | 8.800 | 8.800 | 8.500 | 8.650 | 18,230 | -0.09(-1.06%) |
Aug 02, 2018 | 8.400 | 8.767 | 8.400 | 8.743 | 18,826 | +0.24(+2.86%) |