Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.990 | 4.000 | 3.860 | 3.960 | 168,766 | +0.02(+0.51%) |
Oct 30, 2018 | 3.970 | 4.000 | 3.830 | 3.940 | 188,979 | -0.05(-1.25%) |
Oct 29, 2018 | 4.010 | 4.060 | 3.900 | 3.990 | 181,591 | -0.02(-0.50%) |
Oct 26, 2018 | 4.740 | 4.740 | 3.900 | 4.010 | 562,700 | -0.51(-11.28%) |
Oct 25, 2018 | 4.320 | 4.550 | 4.300 | 4.520 | 113,274 | +0.15(+3.43%) |
Oct 24, 2018 | 4.370 | 4.450 | 4.220 | 4.370 | 173,395 | +0.01(+0.23%) |
Oct 23, 2018 | 4.380 | 4.530 | 4.230 | 4.360 | 41,562 | -0.08(-1.80%) |
Oct 22, 2018 | 4.280 | 4.510 | 4.220 | 4.440 | 73,677 | +0.15(+3.50%) |
Oct 19, 2018 | 4.390 | 4.460 | 4.250 | 4.290 | 72,100 | -0.11(-2.50%) |
Oct 18, 2018 | 4.630 | 4.630 | 4.390 | 4.400 | 67,544 | -0.24(-5.17%) |
Oct 17, 2018 | 4.700 | 4.750 | 4.550 | 4.640 | 78,063 | -0.07(-1.49%) |
Oct 16, 2018 | 4.600 | 4.825 | 4.540 | 4.710 | 45,165 | +0.13(+2.84%) |
Oct 15, 2018 | 4.600 | 4.600 | 4.410 | 4.580 | 71,554 | -0.03(-0.65%) |
Oct 12, 2018 | 4.560 | 4.740 | 4.500 | 4.610 | 129,200 | +0.09(+1.99%) |
Oct 11, 2018 | 4.500 | 4.760 | 4.440 | 4.520 | 109,182 | +0.00(+0.00%) |
Oct 10, 2018 | 4.510 | 4.650 | 4.380 | 4.520 | 171,535 | -0.08(-1.74%) |
Oct 09, 2018 | 4.590 | 4.690 | 4.520 | 4.600 | 73,382 | +0.00(+0.00%) |
Oct 08, 2018 | 4.680 | 4.720 | 4.310 | 4.600 | 164,649 | -0.09(-1.92%) |
Oct 05, 2018 | 4.980 | 5.000 | 4.470 | 4.690 | 198,800 | -0.30(-6.01%) |
Oct 04, 2018 | 4.990 | 5.010 | 4.870 | 4.990 | 110,945 | -0.01(-0.20%) |
Oct 03, 2018 | 4.760 | 5.030 | 4.750 | 5.000 | 145,868 | +0.22(+4.60%) |
Oct 02, 2018 | 5.000 | 5.000 | 4.731 | 4.780 | 357,584 | -0.22(-4.40%) |
Oct 01, 2018 | 5.230 | 5.230 | 4.860 | 5.000 | 313,350 | -0.25(-4.76%) |
Sep 28, 2018 | 5.150 | 5.300 | 5.100 | 5.250 | 99,100 | +0.05(+0.96%) |
Sep 27, 2018 | 5.000 | 5.200 | 4.950 | 5.200 | 108,453 | +0.20(+4.00%) |
Sep 26, 2018 | 5.050 | 5.100 | 4.950 | 5.000 | 69,658 | -0.05(-0.99%) |
Sep 25, 2018 | 5.000 | 5.150 | 5.000 | 5.050 | 103,167 | +0.05(+1.00%) |
Sep 24, 2018 | 5.150 | 5.200 | 4.950 | 5.000 | 243,759 | -0.20(-3.85%) |
Sep 21, 2018 | 5.350 | 5.350 | 5.050 | 5.200 | 424,200 | -0.20(-3.70%) |
Sep 20, 2018 | 5.400 | 5.500 | 5.350 | 5.400 | 48,278 | +0.05(+0.93%) |
Sep 19, 2018 | 5.350 | 5.450 | 5.220 | 5.350 | 150,010 | +0.05(+0.94%) |
Sep 18, 2018 | 5.400 | 5.490 | 5.150 | 5.300 | 142,320 | -0.05(-0.93%) |
Sep 17, 2018 | 5.550 | 5.550 | 5.000 | 5.350 | 411,888 | -0.25(-4.46%) |
Sep 14, 2018 | 5.650 | 5.750 | 5.600 | 5.600 | 106,400 | -0.05(-0.88%) |
Sep 13, 2018 | 5.650 | 5.700 | 5.500 | 5.650 | 87,233 | +0.05(+0.89%) |
Sep 12, 2018 | 5.700 | 5.889 | 5.500 | 5.600 | 143,807 | -0.05(-0.88%) |
Sep 11, 2018 | 5.600 | 5.775 | 5.500 | 5.650 | 106,005 | +0.00(+0.00%) |
Sep 10, 2018 | 5.500 | 5.650 | 5.500 | 5.650 | 89,240 | +0.10(+1.80%) |
Sep 07, 2018 | 5.500 | 5.700 | 5.490 | 5.550 | 139,100 | -0.05(-0.89%) |
Sep 06, 2018 | 5.600 | 5.650 | 5.450 | 5.600 | 143,678 | -0.10(-1.75%) |
Sep 05, 2018 | 5.800 | 5.850 | 5.550 | 5.700 | 136,623 | -0.05(-0.87%) |
Sep 04, 2018 | 5.900 | 5.966 | 5.700 | 5.750 | 102,902 | -0.20(-3.36%) |
Aug 31, 2018 | 5.950 | 5.950 | 5.950 | 0 | +0.05(+0.85%) | |
Aug 30, 2018 | 5.900 | 5.900 | 5.700 | 5.900 | 122,619 | +0.05(+0.85%) |
Aug 29, 2018 | 5.900 | 5.988 | 5.650 | 5.850 | 170,173 | -0.05(-0.85%) |
Aug 28, 2018 | 5.850 | 5.970 | 5.600 | 5.900 | 120,787 | +0.10(+1.72%) |
Aug 27, 2018 | 6.000 | 6.000 | 5.800 | 5.800 | 183,624 | -0.20(-3.33%) |
Aug 24, 2018 | 5.750 | 6.050 | 5.700 | 6.000 | 208,000 | +0.25(+4.35%) |
Aug 23, 2018 | 5.700 | 5.900 | 5.650 | 5.750 | 424,624 | +0.05(+0.88%) |
Aug 22, 2018 | 6.200 | 6.265 | 5.350 | 5.700 | 659,876 | -0.50(-8.06%) |
Aug 21, 2018 | 6.300 | 6.400 | 6.200 | 6.200 | 157,148 | -0.10(-1.59%) |
Aug 20, 2018 | 6.400 | 6.450 | 6.250 | 6.300 | 256,155 | -0.05(-0.79%) |
Aug 17, 2018 | 6.450 | 6.550 | 6.200 | 6.350 | 221,200 | -0.15(-2.31%) |
Aug 16, 2018 | 6.550 | 6.650 | 6.450 | 6.500 | 154,911 | +0.00(+0.00%) |
Aug 15, 2018 | 6.700 | 6.700 | 6.450 | 6.500 | 181,523 | -0.15(-2.26%) |
Aug 14, 2018 | 6.600 | 6.700 | 6.400 | 6.650 | 1,008,769 | +0.15(+2.31%) |
Aug 13, 2018 | 6.550 | 6.650 | 6.400 | 6.500 | 289,925 | +0.05(+0.78%) |
Aug 10, 2018 | 6.650 | 6.660 | 6.350 | 6.450 | 358,000 | -0.10(-1.53%) |
Aug 09, 2018 | 6.200 | 6.600 | 6.200 | 6.550 | 549,213 | +0.30(+4.80%) |
Aug 08, 2018 | 6.150 | 6.450 | 6.100 | 6.250 | 629,848 | +0.15(+2.46%) |
Aug 07, 2018 | 5.800 | 6.250 | 5.766 | 6.100 | 1,541,634 | +0.35(+6.09%) |
Aug 06, 2018 | 5.650 | 5.800 | 5.600 | 5.750 | 147,093 | +0.05(+0.88%) |
Aug 03, 2018 | 5.750 | 5.750 | 5.650 | 5.700 | 200,600 | -0.05(-0.87%) |
Aug 02, 2018 | 5.700 | 5.800 | 5.650 | 5.750 | 252,354 | +0.00(+0.00%) |