Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.985 | 6.310 | 5.529 | 6.186 | 265,855 | +0.07(+1.17%) |
Oct 30, 2018 | 8.977 | 9.107 | 5.269 | 6.115 | 1,305,833 | +0.59(+10.59%) |
Oct 29, 2018 | 5.659 | 5.985 | 5.464 | 5.529 | 53,236 | -0.13(-2.30%) |
Oct 26, 2018 | 5.464 | 5.790 | 5.204 | 5.659 | 49,468 | +0.13(+2.35%) |
Oct 25, 2018 | 5.594 | 5.853 | 5.259 | 5.529 | 19,408 | -0.07(-1.17%) |
Oct 24, 2018 | 6.115 | 6.295 | 5.464 | 5.595 | 18,321 | -0.71(-11.33%) |
Oct 23, 2018 | 6.505 | 6.570 | 6.050 | 6.310 | 4,170 | -0.39(-5.83%) |
Oct 22, 2018 | 5.831 | 7.026 | 5.831 | 6.700 | 58,378 | +0.87(+14.96%) |
Oct 19, 2018 | 6.362 | 6.505 | 5.432 | 5.829 | 20,445 | -0.58(-9.00%) |
Oct 18, 2018 | 6.557 | 6.635 | 6.365 | 6.405 | 9,686 | -0.10(-1.54%) |
Oct 17, 2018 | 6.570 | 6.635 | 6.505 | 6.505 | 7,035 | -0.13(-1.96%) |
Oct 16, 2018 | 6.505 | 6.635 | 6.316 | 6.635 | 12,140 | +0.00(+0.00%) |
Oct 15, 2018 | 6.310 | 6.700 | 6.279 | 6.635 | 77,763 | +0.33(+5.15%) |
Oct 12, 2018 | 6.505 | 6.570 | 6.310 | 6.310 | 6,041 | -0.33(-4.90%) |
Oct 11, 2018 | 6.505 | 6.700 | 6.310 | 6.635 | 6,081 | +0.13(+2.00%) |
Oct 10, 2018 | 6.570 | 6.635 | 6.505 | 6.505 | 8,457 | -0.20(-2.91%) |
Oct 09, 2018 | 6.700 | 6.700 | 6.635 | 6.700 | 1,321 | +0.07(+0.98%) |
Oct 08, 2018 | 6.765 | 6.895 | 6.635 | 6.635 | 6,304 | -0.13(-1.92%) |
Oct 05, 2018 | 6.830 | 6.960 | 6.700 | 6.765 | 9,177 | -0.20(-2.80%) |
Oct 04, 2018 | 6.895 | 6.960 | 6.830 | 6.960 | 8,321 | +0.07(+0.94%) |
Oct 03, 2018 | 6.830 | 7.026 | 6.830 | 6.895 | 2,723 | +0.07(+0.95%) |
Oct 02, 2018 | 6.895 | 7.026 | 6.830 | 6.830 | 3,423 | -0.07(-0.94%) |
Oct 01, 2018 | 6.960 | 7.091 | 6.895 | 6.895 | 2,476 | -0.26(-3.64%) |
Sep 28, 2018 | 7.026 | 7.156 | 7.026 | 7.156 | 2,782 | +0.26(+3.77%) |
Sep 27, 2018 | 6.895 | 7.156 | 6.830 | 6.895 | 5,871 | -0.07(-0.93%) |
Sep 26, 2018 | 7.026 | 7.156 | 6.765 | 6.960 | 3,522 | -0.07(-0.93%) |
Sep 25, 2018 | 6.830 | 7.156 | 6.765 | 7.026 | 9,577 | +0.26(+3.85%) |
Sep 24, 2018 | 6.570 | 6.830 | 6.570 | 6.765 | 5,427 | +0.20(+2.97%) |
Sep 21, 2018 | 6.570 | 6.700 | 6.505 | 6.570 | 14,849 | -0.07(-0.98%) |
Sep 20, 2018 | 6.830 | 6.830 | 6.505 | 6.635 | 29,553 | -0.13(-1.92%) |
Sep 19, 2018 | 6.570 | 6.895 | 6.570 | 6.765 | 8,345 | +0.07(+0.97%) |
Sep 18, 2018 | 6.700 | 6.817 | 6.570 | 6.700 | 10,791 | +0.07(+0.98%) |
Sep 17, 2018 | 6.960 | 7.026 | 6.635 | 6.635 | 13,803 | -0.39(-5.56%) |
Sep 14, 2018 | 6.960 | 7.156 | 6.830 | 7.026 | 5,764 | +0.07(+0.93%) |
Sep 13, 2018 | 6.830 | 7.091 | 6.830 | 6.960 | 5,517 | +0.00(+0.00%) |
Sep 12, 2018 | 7.221 | 7.351 | 6.700 | 6.960 | 25,619 | -0.20(-2.73%) |
Sep 11, 2018 | 7.221 | 7.266 | 6.844 | 7.156 | 13,172 | -0.13(-1.79%) |
Sep 10, 2018 | 7.221 | 7.351 | 7.221 | 7.286 | 739 | +0.00(+0.00%) |
Sep 07, 2018 | 7.481 | 7.481 | 7.221 | 7.286 | 5,042 | -0.13(-1.75%) |
Sep 06, 2018 | 7.481 | 7.481 | 7.351 | 7.416 | 3,852 | +0.13(+1.79%) |
Sep 05, 2018 | 7.546 | 7.546 | 7.286 | 7.286 | 828 | -0.20(-2.61%) |
Sep 04, 2018 | 7.676 | 7.676 | 7.351 | 7.481 | 1,932 | -0.13(-1.71%) |
Aug 31, 2018 | 7.611 | 7.611 | 7.611 | 0 | +0.07(+0.86%) | |
Aug 30, 2018 | 7.454 | 7.741 | 7.454 | 7.546 | 294 | +0.00(+0.00%) |
Aug 29, 2018 | 7.481 | 7.611 | 7.481 | 7.546 | 4,059 | +0.00(+0.00%) |
Aug 28, 2018 | 7.611 | 7.611 | 7.481 | 7.546 | 1,263 | +0.00(+0.00%) |
Aug 27, 2018 | 7.546 | 7.676 | 7.481 | 7.546 | 4,319 | +0.00(+0.00%) |
Aug 24, 2018 | 7.611 | 7.741 | 7.546 | 7.546 | 11,114 | -0.20(-2.52%) |
Aug 23, 2018 | 7.741 | 8.001 | 7.546 | 7.741 | 4,839 | +0.07(+0.85%) |
Aug 22, 2018 | 7.611 | 7.936 | 7.611 | 7.676 | 4,529 | +0.00(+0.00%) |
Aug 21, 2018 | 7.676 | 7.741 | 7.611 | 7.676 | 1,389 | +0.00(+0.06%) |
Aug 20, 2018 | 7.741 | 7.871 | 7.481 | 7.672 | 8,631 | -0.13(-1.73%) |
Aug 17, 2018 | 7.611 | 7.871 | 7.611 | 7.806 | 999 | +0.20(+2.56%) |
Aug 16, 2018 | 7.741 | 7.741 | 7.546 | 7.611 | 3,955 | -0.13(-1.68%) |
Aug 15, 2018 | 7.806 | 7.856 | 7.555 | 7.741 | 1,116 | +0.06(+0.73%) |
Aug 14, 2018 | 7.481 | 7.741 | 7.481 | 7.685 | 4,597 | +0.20(+2.73%) |
Aug 13, 2018 | 8.131 | 8.196 | 7.481 | 7.481 | 38,531 | -0.85(-10.16%) |
Aug 10, 2018 | 8.327 | 8.392 | 8.262 | 8.327 | 2,321 | -0.07(-0.78%) |
Aug 09, 2018 | 8.131 | 8.392 | 8.131 | 8.392 | 4,466 | +0.20(+2.38%) |
Aug 08, 2018 | 8.196 | 8.391 | 8.066 | 8.196 | 25,413 | -0.07(-0.79%) |
Aug 07, 2018 | 8.392 | 8.457 | 8.210 | 8.262 | 21,252 | -0.20(-2.31%) |
Aug 06, 2018 | 8.327 | 8.522 | 8.327 | 8.457 | 6,162 | -0.07(-0.76%) |
Aug 03, 2018 | 8.587 | 8.587 | 8.327 | 8.522 | 12,359 | -0.07(-0.76%) |
Aug 02, 2018 | 8.587 | 8.587 | 8.522 | 8.587 | 1,625 | +0.07(+0.76%) |