Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.330 | 3.500 | 3.210 | 3.250 | 48,800 | -0.17(-4.97%) |
Nov 29, 2018 | 3.520 | 3.560 | 3.310 | 3.420 | 15,021 | +0.02(+0.59%) |
Nov 28, 2018 | 3.560 | 3.560 | 3.400 | 3.400 | 34,259 | -0.15(-4.23%) |
Nov 27, 2018 | 3.850 | 3.880 | 3.540 | 3.550 | 31,557 | -0.29(-7.55%) |
Nov 26, 2018 | 3.560 | 4.000 | 3.560 | 3.840 | 26,874 | +0.29(+8.17%) |
Nov 23, 2018 | 3.940 | 3.950 | 3.500 | 3.550 | 10,700 | -0.36(-9.21%) |
Nov 21, 2018 | 3.910 | 3.910 | 3.910 | 0 | -0.07(-1.76%) | |
Nov 20, 2018 | 4.490 | 4.500 | 3.950 | 3.980 | 22,820 | -0.57(-12.53%) |
Nov 19, 2018 | 4.490 | 4.570 | 4.490 | 4.550 | 6,588 | +0.11(+2.48%) |
Nov 16, 2018 | 4.890 | 4.890 | 4.340 | 4.440 | 119,700 | -0.44(-9.02%) |
Nov 15, 2018 | 5.200 | 5.210 | 4.800 | 4.880 | 11,113 | -0.21(-4.13%) |
Nov 14, 2018 | 5.250 | 5.250 | 5.036 | 5.090 | 7,692 | -0.16(-3.05%) |
Nov 13, 2018 | 5.240 | 5.440 | 4.790 | 5.250 | 22,265 | -0.04(-0.76%) |
Nov 12, 2018 | 5.850 | 5.919 | 5.160 | 5.290 | 49,698 | -0.55(-9.42%) |
Nov 09, 2018 | 5.900 | 6.000 | 5.830 | 5.840 | 22,100 | -0.06(-1.02%) |
Nov 08, 2018 | 5.680 | 6.200 | 5.680 | 5.900 | 70,311 | +0.18(+3.15%) |
Nov 07, 2018 | 5.760 | 5.770 | 5.592 | 5.720 | 2,439 | -0.03(-0.52%) |
Nov 06, 2018 | 5.680 | 5.850 | 5.680 | 5.750 | 13,370 | +0.05(+0.88%) |
Nov 05, 2018 | 5.780 | 5.790 | 5.700 | 5.700 | 2,265 | +0.10(+1.79%) |
Nov 02, 2018 | 5.660 | 5.910 | 5.600 | 5.600 | 20,400 | +0.12(+2.19%) |
Nov 01, 2018 | 5.630 | 5.763 | 5.480 | 5.480 | 10,750 | +0.00(+0.00%) |
Oct 31, 2018 | 5.790 | 5.980 | 5.420 | 5.480 | 20,873 | -0.16(-2.84%) |
Oct 30, 2018 | 5.570 | 5.640 | 5.570 | 5.640 | 524 | +0.19(+3.49%) |
Oct 29, 2018 | 5.430 | 5.450 | 5.350 | 5.450 | 6,984 | +0.07(+1.30%) |
Oct 26, 2018 | 5.310 | 5.780 | 5.220 | 5.380 | 2,000 | -0.12(-2.18%) |
Oct 25, 2018 | 5.690 | 5.690 | 5.490 | 5.500 | 10,101 | -0.20(-3.51%) |
Oct 24, 2018 | 5.890 | 5.890 | 5.700 | 5.700 | 8,480 | -0.30(-5.00%) |
Oct 23, 2018 | 6.320 | 6.330 | 6.000 | 6.000 | 2,898 | -0.33(-5.21%) |
Oct 22, 2018 | 6.350 | 6.370 | 6.330 | 6.330 | 8,701 | -0.16(-2.47%) |
Oct 19, 2018 | 6.480 | 6.490 | 6.200 | 6.490 | 900 | -0.05(-0.76%) |
Oct 18, 2018 | 6.540 | 6.540 | 6.540 | 6.540 | 28 | +0.00(+0.00%) |
Oct 17, 2018 | 6.300 | 6.600 | 6.300 | 6.540 | 4,749 | +0.09(+1.40%) |
Oct 16, 2018 | 6.130 | 6.703 | 6.118 | 6.450 | 18,787 | +0.34(+5.56%) |
Oct 15, 2018 | 6.870 | 6.870 | 6.110 | 6.110 | 15,036 | -0.87(-12.46%) |
Oct 12, 2018 | 7.030 | 7.150 | 6.800 | 6.980 | 14,500 | -0.08(-1.14%) |
Oct 11, 2018 | 7.250 | 7.560 | 7.060 | 7.060 | 2,730 | -0.04(-0.56%) |
Oct 10, 2018 | 7.150 | 7.260 | 7.100 | 7.100 | 1,510 | -0.25(-3.40%) |
Oct 09, 2018 | 7.310 | 8.030 | 7.195 | 7.350 | 42,340 | +0.12(+1.66%) |
Oct 08, 2018 | 7.380 | 8.030 | 7.230 | 7.230 | 35,289 | -0.05(-0.69%) |
Oct 05, 2018 | 7.350 | 7.535 | 7.175 | 7.280 | 13,200 | -0.22(-2.93%) |
Oct 04, 2018 | 7.540 | 7.810 | 7.170 | 7.500 | 22,391 | -0.16(-2.09%) |
Oct 03, 2018 | 7.520 | 7.790 | 7.450 | 7.660 | 4,259 | +0.10(+1.32%) |
Oct 02, 2018 | 6.950 | 7.637 | 6.920 | 7.560 | 31,593 | +0.51(+7.23%) |
Oct 01, 2018 | 7.060 | 7.360 | 6.942 | 7.050 | 6,209 | -0.08(-1.12%) |
Sep 28, 2018 | 7.236 | 7.258 | 6.935 | 7.130 | 14,300 | -0.24(-3.26%) |
Sep 27, 2018 | 7.260 | 7.520 | 7.260 | 7.370 | 768 | -0.03(-0.41%) |
Sep 26, 2018 | 7.249 | 7.414 | 7.100 | 7.400 | 1,047 | +0.31(+4.37%) |
Sep 25, 2018 | 6.970 | 7.370 | 6.900 | 7.090 | 31,498 | +0.09(+1.29%) |
Sep 24, 2018 | 7.210 | 7.210 | 7.000 | 7.000 | 839 | -0.12(-1.69%) |
Sep 21, 2018 | 7.030 | 7.220 | 7.010 | 7.120 | 3,100 | -0.03(-0.42%) |
Sep 20, 2018 | 7.280 | 7.311 | 7.030 | 7.150 | 14,379 | -0.15(-2.05%) |
Sep 19, 2018 | 7.383 | 7.413 | 7.281 | 7.300 | 4,228 | -0.16(-2.14%) |
Sep 18, 2018 | 7.350 | 7.460 | 7.350 | 7.460 | 1,121 | +0.08(+1.08%) |
Sep 17, 2018 | 7.440 | 7.440 | 7.350 | 7.380 | 1,597 | -0.21(-2.77%) |
Sep 14, 2018 | 7.770 | 7.890 | 7.465 | 7.590 | 3,900 | +0.01(+0.13%) |
Sep 13, 2018 | 7.590 | 7.960 | 7.550 | 7.580 | 10,734 | +0.23(+3.13%) |
Sep 12, 2018 | 7.820 | 7.820 | 7.310 | 7.350 | 12,374 | -0.15(-2.00%) |
Sep 11, 2018 | 7.550 | 7.550 | 7.500 | 7.500 | 1,359 | +0.12(+1.63%) |
Sep 10, 2018 | 7.740 | 7.740 | 7.360 | 7.380 | 2,584 | -0.17(-2.25%) |
Sep 07, 2018 | 7.840 | 7.840 | 7.550 | 7.550 | 2,800 | -0.20(-2.52%) |
Sep 06, 2018 | 7.960 | 7.980 | 7.740 | 7.745 | 5,999 | -0.09(-1.21%) |
Sep 05, 2018 | 8.040 | 8.040 | 7.840 | 7.840 | 2,123 | -0.16(-2.00%) |