Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.890 | 5.900 | 5.770 | 5.820 | 84,283 | +0.02(+0.34%) |
Oct 30, 2018 | 5.590 | 5.820 | 5.550 | 5.800 | 58,009 | +0.19(+3.39%) |
Oct 29, 2018 | 5.800 | 5.840 | 5.600 | 5.610 | 80,806 | -0.10(-1.75%) |
Oct 26, 2018 | 5.770 | 5.800 | 5.590 | 5.710 | 75,000 | -0.10(-1.72%) |
Oct 25, 2018 | 5.720 | 5.955 | 5.700 | 5.810 | 67,954 | +0.13(+2.29%) |
Oct 24, 2018 | 5.910 | 5.980 | 5.530 | 5.680 | 333,697 | -0.24(-4.05%) |
Oct 23, 2018 | 6.050 | 6.077 | 5.870 | 5.920 | 75,998 | -0.22(-3.58%) |
Oct 22, 2018 | 6.210 | 6.250 | 6.120 | 6.140 | 80,871 | -0.03(-0.49%) |
Oct 19, 2018 | 6.050 | 6.220 | 6.050 | 6.170 | 85,500 | +0.02(+0.33%) |
Oct 18, 2018 | 6.160 | 6.230 | 6.060 | 6.150 | 147,007 | -0.01(-0.16%) |
Oct 17, 2018 | 6.120 | 6.220 | 6.020 | 6.160 | 143,494 | +0.07(+1.15%) |
Oct 16, 2018 | 5.910 | 6.100 | 5.860 | 6.090 | 84,518 | +0.18(+3.05%) |
Oct 15, 2018 | 5.760 | 6.000 | 5.760 | 5.910 | 66,991 | +0.06(+1.03%) |
Oct 12, 2018 | 6.000 | 6.060 | 5.770 | 5.850 | 76,400 | -0.05(-0.85%) |
Oct 11, 2018 | 5.980 | 6.100 | 5.820 | 5.900 | 100,677 | -0.12(-1.99%) |
Oct 10, 2018 | 6.250 | 6.330 | 6.000 | 6.020 | 94,463 | -0.22(-3.53%) |
Oct 09, 2018 | 6.230 | 6.320 | 6.200 | 6.240 | 134,083 | -0.01(-0.16%) |
Oct 08, 2018 | 6.230 | 6.380 | 6.180 | 6.250 | 200,524 | +0.06(+0.97%) |
Oct 05, 2018 | 6.180 | 6.230 | 6.110 | 6.190 | 101,100 | +0.03(+0.49%) |
Oct 04, 2018 | 6.130 | 6.210 | 5.920 | 6.160 | 149,546 | +0.01(+0.16%) |
Oct 03, 2018 | 6.200 | 6.310 | 6.032 | 6.150 | 264,419 | -0.01(-0.16%) |
Oct 02, 2018 | 6.080 | 6.360 | 6.080 | 6.160 | 153,277 | +0.08(+1.32%) |
Oct 01, 2018 | 5.950 | 6.220 | 5.950 | 6.080 | 191,233 | +0.13(+2.18%) |
Sep 28, 2018 | 5.850 | 6.000 | 5.800 | 5.950 | 131,000 | +0.15(+2.59%) |
Sep 27, 2018 | 5.700 | 5.900 | 5.689 | 5.800 | 104,803 | +0.05(+0.87%) |
Sep 26, 2018 | 5.950 | 6.050 | 5.600 | 5.750 | 512,232 | -0.20(-3.36%) |
Sep 25, 2018 | 5.800 | 6.050 | 5.800 | 5.950 | 196,238 | +0.15(+2.59%) |
Sep 24, 2018 | 5.800 | 5.896 | 5.700 | 5.800 | 122,539 | -0.05(-0.85%) |
Sep 21, 2018 | 5.450 | 5.850 | 5.390 | 5.850 | 387,500 | +0.35(+6.36%) |
Sep 20, 2018 | 5.600 | 5.650 | 5.400 | 5.500 | 139,538 | -0.05(-0.90%) |
Sep 19, 2018 | 5.450 | 5.550 | 5.450 | 5.550 | 92,889 | +0.10(+1.83%) |
Sep 18, 2018 | 5.400 | 5.550 | 5.303 | 5.450 | 109,877 | +0.05(+0.93%) |
Sep 17, 2018 | 5.350 | 5.450 | 5.350 | 5.400 | 83,405 | +0.05(+0.93%) |
Sep 14, 2018 | 5.350 | 5.500 | 5.250 | 5.350 | 117,500 | +0.00(+0.00%) |
Sep 13, 2018 | 5.350 | 5.500 | 5.300 | 5.350 | 96,879 | +0.00(+0.00%) |
Sep 12, 2018 | 5.350 | 5.450 | 5.150 | 5.350 | 269,866 | +0.05(+0.94%) |
Sep 11, 2018 | 4.950 | 5.400 | 4.950 | 5.300 | 203,703 | +0.40(+8.16%) |
Sep 10, 2018 | 4.450 | 4.925 | 4.450 | 4.900 | 167,762 | +0.45(+10.11%) |
Sep 07, 2018 | 4.500 | 4.500 | 4.450 | 4.450 | 60,100 | -0.05(-1.11%) |
Sep 06, 2018 | 4.450 | 4.600 | 4.450 | 4.500 | 79,536 | +0.05(+1.12%) |
Sep 05, 2018 | 4.550 | 4.550 | 4.350 | 4.450 | 228,136 | -0.10(-2.20%) |
Sep 04, 2018 | 4.550 | 4.575 | 4.500 | 4.550 | 78,858 | +0.00(+0.00%) |
Aug 31, 2018 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.550 | 4.650 | 4.500 | 4.550 | 110,809 | +0.00(+0.00%) |
Aug 29, 2018 | 4.550 | 4.600 | 4.450 | 4.550 | 124,717 | +0.05(+1.11%) |
Aug 28, 2018 | 4.600 | 4.650 | 4.450 | 4.500 | 139,485 | -0.10(-2.17%) |
Aug 27, 2018 | 4.700 | 4.800 | 4.600 | 4.600 | 137,418 | -0.10(-2.13%) |
Aug 24, 2018 | 4.700 | 4.900 | 4.650 | 4.700 | 167,400 | +0.05(+1.08%) |
Aug 23, 2018 | 4.650 | 4.700 | 4.600 | 4.650 | 92,025 | -0.05(-1.06%) |
Aug 22, 2018 | 4.650 | 4.800 | 4.650 | 4.700 | 210,490 | +0.05(+1.08%) |
Aug 21, 2018 | 4.700 | 4.750 | 4.625 | 4.650 | 167,790 | -0.05(-1.06%) |
Aug 20, 2018 | 4.700 | 4.750 | 4.650 | 4.700 | 80,546 | +0.05(+1.08%) |
Aug 17, 2018 | 4.450 | 4.700 | 4.450 | 4.650 | 110,100 | +0.15(+3.33%) |
Aug 16, 2018 | 4.400 | 4.500 | 4.375 | 4.500 | 126,527 | +0.15(+3.45%) |
Aug 15, 2018 | 4.400 | 4.450 | 4.350 | 4.350 | 15,888 | -0.10(-2.25%) |
Aug 14, 2018 | 4.450 | 4.500 | 4.400 | 4.450 | 73,859 | +0.05(+1.14%) |
Aug 13, 2018 | 4.550 | 4.550 | 4.400 | 4.400 | 42,041 | -0.05(-1.12%) |
Aug 10, 2018 | 4.450 | 4.600 | 4.400 | 4.450 | 155,200 | -0.05(-1.11%) |
Aug 09, 2018 | 4.450 | 4.500 | 4.450 | 4.500 | 11,278 | +0.05(+1.12%) |
Aug 08, 2018 | 4.550 | 4.550 | 4.450 | 4.450 | 93,960 | -0.05(-1.11%) |
Aug 07, 2018 | 4.450 | 4.575 | 4.450 | 4.500 | 266,199 | +0.10(+2.27%) |
Aug 06, 2018 | 4.600 | 4.650 | 4.400 | 4.400 | 103,642 | -0.15(-3.30%) |
Aug 03, 2018 | 4.400 | 4.750 | 4.400 | 4.550 | 108,100 | +0.10(+2.25%) |
Aug 02, 2018 | 4.450 | 4.500 | 4.400 | 4.450 | 25,988 | +0.00(+0.00%) |