Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.250 | 5.410 | 5.200 | 5.410 | 16,798 | +0.17(+3.24%) |
Oct 30, 2018 | 5.130 | 5.315 | 5.050 | 5.240 | 14,031 | +0.08(+1.55%) |
Oct 29, 2018 | 4.850 | 5.310 | 4.850 | 5.160 | 24,770 | +0.36(+7.50%) |
Oct 26, 2018 | 4.990 | 5.300 | 4.800 | 4.800 | 12,100 | -0.17(-3.42%) |
Oct 25, 2018 | 5.140 | 5.350 | 4.920 | 4.970 | 32,484 | +0.05(+1.02%) |
Oct 24, 2018 | 5.230 | 5.965 | 4.910 | 4.920 | 20,117 | -0.28(-5.38%) |
Oct 23, 2018 | 5.500 | 5.677 | 5.200 | 5.200 | 17,424 | -0.31(-5.63%) |
Oct 22, 2018 | 6.600 | 6.600 | 5.500 | 5.510 | 24,630 | -1.18(-17.64%) |
Oct 19, 2018 | 6.750 | 7.040 | 6.500 | 6.690 | 5,000 | -0.21(-3.04%) |
Oct 18, 2018 | 7.000 | 7.110 | 6.760 | 6.900 | 22,066 | -0.05(-0.72%) |
Oct 17, 2018 | 6.810 | 7.000 | 6.780 | 6.950 | 13,931 | +0.08(+1.16%) |
Oct 16, 2018 | 6.980 | 7.180 | 6.520 | 6.870 | 10,733 | -0.10(-1.43%) |
Oct 15, 2018 | 6.990 | 7.155 | 6.960 | 6.970 | 1,717 | -0.03(-0.43%) |
Oct 12, 2018 | 6.860 | 7.000 | 6.610 | 7.000 | 2,200 | +0.28(+4.17%) |
Oct 11, 2018 | 7.040 | 7.220 | 6.340 | 6.720 | 40,323 | -0.57(-7.82%) |
Oct 10, 2018 | 7.450 | 7.450 | 7.150 | 7.290 | 9,514 | -0.09(-1.22%) |
Oct 09, 2018 | 7.350 | 7.630 | 7.210 | 7.380 | 31,479 | -0.04(-0.54%) |
Oct 08, 2018 | 7.730 | 7.860 | 7.065 | 7.420 | 21,586 | -0.48(-6.08%) |
Oct 05, 2018 | 7.450 | 7.915 | 7.060 | 7.900 | 69,200 | +0.40(+5.33%) |
Oct 04, 2018 | 8.240 | 8.240 | 7.500 | 7.500 | 36,715 | -0.81(-9.75%) |
Oct 03, 2018 | 8.400 | 8.530 | 8.191 | 8.310 | 17,897 | -0.16(-1.89%) |
Oct 02, 2018 | 8.560 | 8.775 | 8.470 | 8.470 | 15,697 | -0.28(-3.20%) |
Oct 01, 2018 | 8.820 | 9.252 | 8.590 | 8.750 | 14,370 | -0.09(-1.02%) |
Sep 28, 2018 | 8.500 | 8.840 | 8.500 | 8.840 | 11,400 | +0.33(+3.88%) |
Sep 27, 2018 | 8.620 | 8.790 | 8.500 | 8.510 | 14,925 | -0.20(-2.30%) |
Sep 26, 2018 | 9.350 | 9.485 | 8.710 | 8.710 | 27,809 | -0.69(-7.34%) |
Sep 25, 2018 | 9.670 | 9.670 | 9.400 | 9.400 | 37,913 | -0.28(-2.89%) |
Sep 24, 2018 | 9.800 | 9.860 | 9.455 | 9.680 | 6,255 | -0.12(-1.22%) |
Sep 21, 2018 | 9.900 | 9.900 | 9.385 | 9.800 | 42,800 | +0.05(+0.51%) |
Sep 20, 2018 | 9.980 | 10.00 | 9.610 | 9.750 | 123,192 | +0.36(+3.83%) |
Sep 19, 2018 | 9.300 | 9.500 | 9.200 | 9.390 | 48,480 | +0.22(+2.41%) |
Sep 18, 2018 | 9.300 | 9.360 | 8.847 | 9.169 | 33,789 | -0.08(-0.87%) |
Sep 17, 2018 | 9.050 | 9.410 | 9.050 | 9.250 | 26,634 | +0.12(+1.37%) |
Sep 14, 2018 | 8.450 | 9.373 | 8.395 | 9.125 | 13,800 | +0.69(+8.12%) |
Sep 13, 2018 | 8.190 | 8.500 | 8.120 | 8.440 | 36,314 | +0.33(+4.07%) |
Sep 12, 2018 | 8.230 | 8.270 | 8.000 | 8.110 | 24,517 | -0.06(-0.73%) |
Sep 11, 2018 | 7.960 | 8.230 | 7.960 | 8.170 | 18,934 | +0.21(+2.64%) |
Sep 10, 2018 | 8.060 | 8.200 | 7.960 | 7.960 | 20,742 | -0.14(-1.73%) |
Sep 07, 2018 | 8.100 | 8.200 | 7.940 | 8.100 | 19,700 | +0.18(+2.27%) |
Sep 06, 2018 | 8.050 | 8.210 | 7.900 | 7.920 | 32,211 | -0.08(-1.00%) |
Sep 05, 2018 | 8.010 | 8.050 | 7.675 | 8.000 | 27,201 | +0.00(+0.00%) |
Sep 04, 2018 | 8.040 | 8.100 | 7.900 | 8.000 | 15,912 | -0.10(-1.23%) |
Aug 31, 2018 | 8.100 | 8.100 | 8.100 | 0 | +0.05(+0.62%) | |
Aug 30, 2018 | 7.785 | 8.150 | 7.785 | 8.050 | 27,809 | +0.01(+0.12%) |
Aug 29, 2018 | 7.680 | 8.190 | 7.680 | 8.040 | 16,378 | +0.27(+3.47%) |
Aug 28, 2018 | 8.110 | 8.120 | 7.680 | 7.770 | 20,420 | -0.31(-3.84%) |
Aug 27, 2018 | 7.980 | 8.180 | 7.950 | 8.080 | 17,401 | +0.08(+1.00%) |
Aug 24, 2018 | 7.950 | 8.050 | 7.590 | 8.000 | 26,200 | +0.00(+0.00%) |
Aug 23, 2018 | 7.990 | 8.000 | 7.900 | 8.000 | 17,118 | +0.01(+0.13%) |
Aug 22, 2018 | 7.890 | 8.000 | 7.890 | 7.990 | 8,660 | +0.01(+0.13%) |
Aug 21, 2018 | 8.000 | 8.160 | 7.850 | 7.980 | 25,264 | +0.03(+0.38%) |
Aug 20, 2018 | 8.100 | 8.100 | 7.660 | 7.950 | 19,056 | -0.20(-2.45%) |
Aug 17, 2018 | 7.890 | 8.170 | 7.665 | 8.150 | 7,300 | +0.22(+2.77%) |
Aug 16, 2018 | 7.800 | 8.000 | 7.630 | 7.930 | 6,921 | -0.07(-0.88%) |
Aug 15, 2018 | 7.890 | 8.000 | 7.532 | 8.000 | 9,132 | +0.00(+0.00%) |
Aug 14, 2018 | 8.040 | 8.040 | 7.840 | 8.000 | 4,645 | -0.01(-0.12%) |
Aug 13, 2018 | 7.900 | 8.100 | 7.880 | 8.010 | 9,521 | +0.11(+1.39%) |
Aug 10, 2018 | 7.770 | 7.900 | 7.690 | 7.900 | 2,600 | +0.00(+0.00%) |
Aug 09, 2018 | 7.750 | 7.900 | 7.610 | 7.900 | 5,668 | +0.36(+4.77%) |
Aug 08, 2018 | 7.469 | 7.650 | 7.360 | 7.540 | 6,726 | +0.02(+0.27%) |
Aug 07, 2018 | 7.510 | 7.950 | 7.340 | 7.520 | 18,760 | +0.07(+0.94%) |
Aug 06, 2018 | 7.580 | 7.932 | 7.287 | 7.450 | 12,996 | +0.00(+0.00%) |
Aug 03, 2018 | 7.620 | 7.880 | 7.110 | 7.450 | 37,100 | +0.00(+0.00%) |
Aug 02, 2018 | 7.915 | 7.915 | 7.381 | 7.450 | 20,354 | -0.38(-4.85%) |