Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.400 | 5.680 | 5.306 | 5.680 | 16,501 | +0.26(+4.85%) |
Oct 30, 2018 | 5.540 | 5.540 | 5.290 | 5.417 | 6,336 | +0.10(+1.83%) |
Oct 29, 2018 | 5.200 | 5.320 | 5.150 | 5.320 | 16,262 | +0.21(+4.21%) |
Oct 26, 2018 | 5.320 | 5.320 | 5.090 | 5.105 | 6,200 | -0.11(-2.20%) |
Oct 25, 2018 | 5.230 | 5.231 | 5.190 | 5.220 | 3,697 | -0.16(-3.03%) |
Oct 24, 2018 | 5.190 | 5.420 | 3.950 | 5.383 | 8,294 | -0.03(-0.50%) |
Oct 23, 2018 | 5.060 | 5.460 | 5.060 | 5.410 | 67,679 | +0.67(+14.14%) |
Oct 22, 2018 | 4.940 | 4.950 | 4.740 | 4.740 | 9,178 | +0.00(+0.00%) |
Oct 19, 2018 | 4.690 | 4.780 | 4.680 | 4.740 | 16,400 | -0.13(-2.67%) |
Oct 18, 2018 | 4.870 | 4.890 | 4.780 | 4.870 | 11,789 | +0.23(+5.03%) |
Oct 17, 2018 | 4.529 | 4.695 | 4.500 | 4.637 | 25,461 | +0.29(+6.70%) |
Oct 16, 2018 | 4.400 | 4.400 | 4.270 | 4.346 | 10,131 | -0.02(-0.56%) |
Oct 15, 2018 | 4.510 | 4.510 | 4.370 | 4.370 | 490 | +0.01(+0.23%) |
Oct 12, 2018 | 4.415 | 4.550 | 4.360 | 4.360 | 12,700 | -0.21(-4.60%) |
Oct 11, 2018 | 4.340 | 4.570 | 4.300 | 4.570 | 27,182 | +0.37(+8.81%) |
Oct 10, 2018 | 4.049 | 4.200 | 3.979 | 4.200 | 17,640 | +0.34(+8.81%) |
Oct 09, 2018 | 3.860 | 3.870 | 3.859 | 3.860 | 6,547 | -0.13(-3.34%) |
Oct 08, 2018 | 4.045 | 4.045 | 3.990 | 3.993 | 20,931 | +0.10(+2.65%) |
Oct 05, 2018 | 3.990 | 4.030 | 3.870 | 3.890 | 8,400 | -0.05(-1.27%) |
Oct 04, 2018 | 3.760 | 4.010 | 3.749 | 3.940 | 22,275 | +0.26(+7.07%) |
Oct 03, 2018 | 3.850 | 3.990 | 3.625 | 3.680 | 26,329 | -0.17(-4.44%) |
Oct 02, 2018 | 3.810 | 3.890 | 3.810 | 3.851 | 3,760 | +0.06(+1.55%) |
Oct 01, 2018 | 4.156 | 4.156 | 3.790 | 3.792 | 36,570 | -0.35(-8.40%) |
Sep 28, 2018 | 4.360 | 4.360 | 4.130 | 4.140 | 19,800 | -0.24(-5.48%) |
Sep 27, 2018 | 4.410 | 4.422 | 4.371 | 4.380 | 29,072 | -0.05(-1.13%) |
Sep 26, 2018 | 4.460 | 4.470 | 4.390 | 4.430 | 18,388 | +0.05(+1.14%) |
Sep 25, 2018 | 4.300 | 4.411 | 4.290 | 4.380 | 56,207 | -0.00(-0.09%) |
Sep 24, 2018 | 4.410 | 4.430 | 4.300 | 4.384 | 14,077 | -0.23(-4.91%) |
Sep 21, 2018 | 4.610 | 4.780 | 4.470 | 4.610 | 12,600 | -0.19(-3.94%) |
Sep 20, 2018 | 4.600 | 4.799 | 4.580 | 4.799 | 60,651 | +0.14(+2.98%) |
Sep 19, 2018 | 4.810 | 4.810 | 4.655 | 4.660 | 37,980 | -0.26(-5.31%) |
Sep 18, 2018 | 4.902 | 4.950 | 4.820 | 4.921 | 11,799 | -0.22(-4.26%) |
Sep 17, 2018 | 4.990 | 5.150 | 4.950 | 5.140 | 24,765 | +0.05(+0.98%) |
Sep 14, 2018 | 5.220 | 5.220 | 4.900 | 5.090 | 12,200 | +0.02(+0.39%) |
Sep 13, 2018 | 4.985 | 5.200 | 4.982 | 5.070 | 28,019 | +0.23(+4.75%) |
Sep 12, 2018 | 4.870 | 4.870 | 4.689 | 4.840 | 44,587 | -0.19(-3.78%) |
Sep 11, 2018 | 5.400 | 5.430 | 5.000 | 5.030 | 17,394 | -0.25(-4.73%) |
Sep 10, 2018 | 5.290 | 5.290 | 5.280 | 5.280 | 4,890 | -0.13(-2.40%) |
Sep 07, 2018 | 5.600 | 5.600 | 5.410 | 5.410 | 31,800 | +0.04(+0.74%) |
Sep 06, 2018 | 5.190 | 5.550 | 5.180 | 5.370 | 41,119 | +0.20(+3.88%) |
Sep 05, 2018 | 5.090 | 5.178 | 5.029 | 5.170 | 38,164 | +0.08(+1.56%) |
Sep 04, 2018 | 4.810 | 5.098 | 4.800 | 5.090 | 20,693 | +0.13(+2.62%) |
Aug 31, 2018 | 4.960 | 4.960 | 4.960 | 0 | +0.06(+1.22%) | |
Aug 30, 2018 | 4.960 | 5.000 | 4.850 | 4.900 | 13,866 | -0.10(-2.00%) |
Aug 29, 2018 | 5.130 | 5.150 | 4.999 | 5.000 | 46,846 | -0.22(-4.21%) |
Aug 28, 2018 | 5.170 | 5.256 | 5.170 | 5.220 | 3,326 | +0.04(+0.83%) |
Aug 27, 2018 | 5.190 | 5.249 | 5.177 | 5.177 | 6,322 | -0.13(-2.50%) |
Aug 24, 2018 | 5.160 | 5.320 | 5.100 | 5.310 | 21,500 | -0.15(-2.71%) |
Aug 23, 2018 | 5.549 | 5.549 | 5.458 | 5.458 | 4,403 | +0.06(+1.07%) |
Aug 22, 2018 | 5.600 | 5.600 | 5.400 | 5.400 | 26,874 | -0.51(-8.64%) |
Aug 21, 2018 | 5.838 | 5.920 | 5.833 | 5.910 | 16,072 | -0.19(-3.12%) |
Aug 20, 2018 | 6.101 | 6.101 | 6.101 | 6.101 | 230 | -0.04(-0.64%) |
Aug 17, 2018 | 6.010 | 6.140 | 6.010 | 6.140 | 1,900 | -0.12(-1.92%) |
Aug 16, 2018 | 6.300 | 6.363 | 6.260 | 6.260 | 10,029 | -0.11(-1.73%) |
Aug 15, 2018 | 6.140 | 6.470 | 6.140 | 6.370 | 5,543 | +0.50(+8.58%) |
Aug 14, 2018 | 5.560 | 5.867 | 5.552 | 5.867 | 3,350 | -0.01(-0.23%) |
Aug 13, 2018 | 5.800 | 5.880 | 5.770 | 5.880 | 1,640 | +0.17(+3.07%) |
Aug 10, 2018 | 5.740 | 5.745 | 5.705 | 5.705 | 2,500 | -0.20(-3.31%) |
Aug 09, 2018 | 5.820 | 5.900 | 5.820 | 5.900 | 2,581 | -0.02(-0.34%) |
Aug 08, 2018 | 5.620 | 6.014 | 5.620 | 5.920 | 26,953 | +0.62(+11.70%) |
Aug 07, 2018 | 5.370 | 5.370 | 5.300 | 5.300 | 3,014 | -0.13(-2.39%) |
Aug 06, 2018 | 5.392 | 5.430 | 5.221 | 5.430 | 15,556 | -0.19(-3.38%) |
Aug 03, 2018 | 5.500 | 5.660 | 5.490 | 5.620 | 5,600 | +0.25(+4.70%) |
Aug 02, 2018 | 5.850 | 5.850 | 5.361 | 5.368 | 11,992 | -0.35(-6.16%) |