Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.440 | 6.520 | 5.120 | 6.400 | 11,650,484 | +2.35(+58.02%) |
Oct 30, 2018 | 4.010 | 4.320 | 4.010 | 4.050 | 114,774 | +0.03(+0.75%) |
Oct 29, 2018 | 4.460 | 4.620 | 3.950 | 4.020 | 506,882 | -0.39(-8.84%) |
Oct 26, 2018 | 4.500 | 4.640 | 4.350 | 4.410 | 166,200 | -0.14(-3.08%) |
Oct 25, 2018 | 4.390 | 4.700 | 4.390 | 4.550 | 518,396 | +0.17(+3.88%) |
Oct 24, 2018 | 4.670 | 4.720 | 4.270 | 4.380 | 462,470 | -0.29(-6.21%) |
Oct 23, 2018 | 4.670 | 4.800 | 4.480 | 4.670 | 280,691 | -0.08(-1.68%) |
Oct 22, 2018 | 4.880 | 4.910 | 4.635 | 4.750 | 153,579 | -0.12(-2.46%) |
Oct 19, 2018 | 4.940 | 5.000 | 4.715 | 4.870 | 95,500 | -0.05(-1.02%) |
Oct 18, 2018 | 5.090 | 5.137 | 4.750 | 4.920 | 205,949 | -0.16(-3.15%) |
Oct 17, 2018 | 5.090 | 5.120 | 4.860 | 5.080 | 180,457 | -0.04(-0.78%) |
Oct 16, 2018 | 5.090 | 5.220 | 5.000 | 5.120 | 165,342 | +0.06(+1.19%) |
Oct 15, 2018 | 5.020 | 5.160 | 4.980 | 5.060 | 113,269 | +0.06(+1.20%) |
Oct 12, 2018 | 5.050 | 5.070 | 4.910 | 5.000 | 610,800 | +0.00(+0.00%) |
Oct 11, 2018 | 5.020 | 5.080 | 4.770 | 5.000 | 420,713 | -0.06(-1.19%) |
Oct 10, 2018 | 5.090 | 5.190 | 4.890 | 5.060 | 403,227 | -0.07(-1.36%) |
Oct 09, 2018 | 4.870 | 5.250 | 4.800 | 5.130 | 634,741 | +0.24(+4.91%) |
Oct 08, 2018 | 4.600 | 5.000 | 4.560 | 4.890 | 430,595 | +0.24(+5.16%) |
Oct 05, 2018 | 4.700 | 4.710 | 4.430 | 4.650 | 321,600 | -0.04(-0.85%) |
Oct 04, 2018 | 4.770 | 4.850 | 4.580 | 4.690 | 166,415 | -0.08(-1.68%) |
Oct 03, 2018 | 4.750 | 4.850 | 4.650 | 4.770 | 79,766 | +0.04(+0.85%) |
Oct 02, 2018 | 4.820 | 4.900 | 4.700 | 4.730 | 394,749 | -0.09(-1.87%) |
Oct 01, 2018 | 4.900 | 5.040 | 4.590 | 4.820 | 432,344 | -0.03(-0.62%) |
Sep 28, 2018 | 4.650 | 5.025 | 4.525 | 4.850 | 820,000 | +0.20(+4.30%) |
Sep 27, 2018 | 4.650 | 4.850 | 4.600 | 4.650 | 289,851 | +0.00(+0.00%) |
Sep 26, 2018 | 4.400 | 4.750 | 4.400 | 4.650 | 333,906 | +0.25(+5.68%) |
Sep 25, 2018 | 4.250 | 4.450 | 4.250 | 4.400 | 313,609 | +0.15(+3.53%) |
Sep 24, 2018 | 4.300 | 4.350 | 4.150 | 4.250 | 116,306 | -0.10(-2.30%) |
Sep 21, 2018 | 4.400 | 4.600 | 4.230 | 4.350 | 378,700 | +0.00(+0.00%) |
Sep 20, 2018 | 4.250 | 4.400 | 4.200 | 4.350 | 352,392 | +0.10(+2.35%) |
Sep 19, 2018 | 4.050 | 4.350 | 3.970 | 4.250 | 1,243,224 | +0.25(+6.25%) |
Sep 18, 2018 | 4.050 | 4.200 | 3.850 | 4.000 | 996,053 | -0.10(-2.44%) |
Sep 17, 2018 | 4.150 | 4.250 | 4.050 | 4.100 | 144,024 | -0.10(-2.38%) |
Sep 14, 2018 | 4.500 | 4.500 | 4.100 | 4.200 | 508,400 | -0.30(-6.67%) |
Sep 13, 2018 | 4.600 | 4.700 | 4.500 | 4.500 | 213,196 | -0.10(-2.17%) |
Sep 12, 2018 | 4.650 | 4.800 | 4.550 | 4.600 | 250,130 | -0.10(-2.13%) |
Sep 11, 2018 | 4.850 | 5.000 | 4.550 | 4.700 | 521,306 | -0.15(-3.09%) |
Sep 10, 2018 | 5.000 | 5.150 | 4.850 | 4.850 | 331,639 | -0.15(-3.00%) |
Sep 07, 2018 | 4.800 | 5.050 | 4.750 | 5.000 | 142,000 | +0.20(+4.17%) |
Sep 06, 2018 | 5.300 | 5.350 | 4.800 | 4.800 | 269,419 | -0.45(-8.57%) |
Sep 05, 2018 | 5.300 | 5.350 | 5.100 | 5.250 | 152,066 | -0.05(-0.94%) |
Sep 04, 2018 | 5.450 | 5.450 | 5.150 | 5.300 | 370,133 | -0.20(-3.64%) |
Aug 31, 2018 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.650 | 5.950 | 5.450 | 5.500 | 347,563 | -0.20(-3.51%) |
Aug 29, 2018 | 5.400 | 5.700 | 5.400 | 5.700 | 298,078 | +0.25(+4.59%) |
Aug 28, 2018 | 5.450 | 5.500 | 5.400 | 5.450 | 238,969 | +0.00(+0.00%) |
Aug 27, 2018 | 5.500 | 5.500 | 5.350 | 5.450 | 210,124 | -0.05(-0.91%) |
Aug 24, 2018 | 5.400 | 5.550 | 5.350 | 5.500 | 230,800 | +0.15(+2.80%) |
Aug 23, 2018 | 5.400 | 5.550 | 5.300 | 5.350 | 377,859 | -0.05(-0.93%) |
Aug 22, 2018 | 5.450 | 5.800 | 5.375 | 5.400 | 314,944 | -0.10(-1.82%) |
Aug 21, 2018 | 5.400 | 5.750 | 5.388 | 5.500 | 355,239 | +0.10(+1.85%) |
Aug 20, 2018 | 5.200 | 5.550 | 5.200 | 5.400 | 354,103 | +0.25(+4.85%) |
Aug 17, 2018 | 5.350 | 5.400 | 5.150 | 5.150 | 381,000 | -0.25(-4.63%) |
Aug 16, 2018 | 5.500 | 5.600 | 5.150 | 5.400 | 1,625,392 | +0.35(+6.93%) |
Aug 15, 2018 | 5.400 | 5.650 | 5.000 | 5.050 | 1,868,177 | -1.20(-19.20%) |
Aug 14, 2018 | 6.050 | 6.450 | 5.855 | 6.250 | 465,912 | +0.25(+4.17%) |
Aug 13, 2018 | 6.100 | 6.150 | 5.930 | 6.000 | 268,370 | -0.10(-1.64%) |
Aug 10, 2018 | 5.900 | 6.300 | 5.800 | 6.100 | 584,200 | +0.10(+1.67%) |
Aug 09, 2018 | 6.050 | 6.550 | 5.450 | 6.000 | 2,328,174 | +0.10(+1.69%) |
Aug 08, 2018 | 5.350 | 6.100 | 4.600 | 5.900 | 10,556,373 | +1.40(+31.11%) |
Aug 07, 2018 | 4.600 | 4.700 | 4.300 | 4.500 | 212,902 | -0.15(-3.23%) |
Aug 06, 2018 | 4.650 | 4.750 | 4.600 | 4.650 | 212,890 | +0.00(+0.00%) |
Aug 03, 2018 | 4.950 | 5.100 | 4.650 | 4.650 | 127,500 | -0.35(-7.00%) |
Aug 02, 2018 | 4.950 | 5.200 | 4.900 | 5.000 | 176,026 | +0.00(+0.00%) |