Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.456 | 5.456 | 5.112 | 5.227 | 7,300 | +0.03(+0.56%) |
Nov 29, 2018 | 5.250 | 5.480 | 5.169 | 5.198 | 25,683 | -0.00(-0.02%) |
Nov 28, 2018 | 5.133 | 5.360 | 5.000 | 5.199 | 49,888 | +0.05(+0.94%) |
Nov 27, 2018 | 5.340 | 5.340 | 5.049 | 5.150 | 28,174 | -0.23(-4.28%) |
Nov 26, 2018 | 5.550 | 5.750 | 5.200 | 5.380 | 28,867 | +0.08(+1.52%) |
Nov 23, 2018 | 5.050 | 5.300 | 5.050 | 5.300 | 40,200 | +0.00(+0.05%) |
Nov 21, 2018 | 5.297 | 5.297 | 5.297 | 0 | -0.10(-1.79%) | |
Nov 20, 2018 | 5.430 | 5.988 | 5.240 | 5.393 | 89,406 | -0.41(-7.01%) |
Nov 19, 2018 | 6.415 | 6.415 | 5.569 | 5.800 | 49,708 | -0.25(-4.13%) |
Nov 16, 2018 | 6.278 | 6.380 | 5.952 | 6.050 | 47,800 | -0.12(-1.94%) |
Nov 15, 2018 | 6.118 | 6.500 | 6.118 | 6.170 | 61,092 | -0.06(-0.96%) |
Nov 14, 2018 | 6.149 | 6.350 | 5.700 | 6.230 | 105,626 | -0.07(-1.13%) |
Nov 13, 2018 | 6.433 | 6.570 | 5.886 | 6.301 | 50,170 | -0.09(-1.37%) |
Nov 12, 2018 | 6.640 | 6.640 | 6.250 | 6.389 | 37,263 | -0.04(-0.64%) |
Nov 09, 2018 | 6.977 | 6.990 | 6.430 | 6.430 | 112,200 | -0.43(-6.31%) |
Nov 08, 2018 | 7.636 | 7.636 | 6.812 | 6.863 | 135,423 | -0.71(-9.35%) |
Nov 07, 2018 | 7.400 | 7.902 | 7.400 | 7.571 | 139,374 | +0.27(+3.71%) |
Nov 06, 2018 | 7.300 | 7.871 | 7.234 | 7.300 | 44,447 | +0.05(+0.75%) |
Nov 05, 2018 | 7.330 | 7.500 | 7.197 | 7.245 | 61,085 | +0.08(+1.05%) |
Nov 02, 2018 | 7.124 | 7.580 | 7.124 | 7.170 | 65,000 | +0.02(+0.30%) |
Nov 01, 2018 | 6.997 | 7.221 | 6.800 | 7.149 | 65,719 | +0.14(+1.97%) |
Oct 31, 2018 | 6.957 | 7.076 | 6.864 | 7.010 | 57,593 | +0.51(+7.85%) |
Oct 30, 2018 | 5.773 | 6.698 | 5.754 | 6.500 | 78,896 | +0.10(+1.56%) |
Oct 29, 2018 | 7.569 | 7.990 | 6.103 | 6.400 | 180,595 | -0.55(-7.91%) |
Oct 26, 2018 | 6.195 | 7.010 | 6.150 | 6.950 | 117,600 | +0.70(+11.20%) |
Oct 25, 2018 | 5.545 | 7.085 | 5.538 | 6.250 | 110,196 | +0.49(+8.53%) |
Oct 24, 2018 | 6.220 | 6.600 | 5.550 | 5.759 | 147,068 | -0.31(-5.18%) |
Oct 23, 2018 | 6.408 | 6.610 | 5.500 | 6.073 | 305,414 | -0.93(-13.24%) |
Oct 22, 2018 | 8.395 | 8.650 | 6.686 | 7.000 | 228,463 | -1.16(-14.25%) |
Oct 19, 2018 | 8.174 | 8.791 | 7.950 | 8.164 | 108,100 | -0.24(-2.80%) |
Oct 18, 2018 | 8.288 | 8.900 | 8.120 | 8.399 | 138,443 | +0.22(+2.71%) |
Oct 17, 2018 | 8.852 | 9.200 | 7.493 | 8.177 | 687,958 | -1.02(-11.10%) |
Oct 16, 2018 | 10.26 | 10.44 | 9.008 | 9.198 | 231,159 | -0.53(-5.42%) |
Oct 15, 2018 | 8.500 | 10.28 | 8.284 | 9.726 | 403,405 | +1.63(+20.07%) |
Oct 12, 2018 | 8.280 | 8.630 | 7.855 | 8.100 | 135,800 | -0.04(-0.47%) |
Oct 11, 2018 | 7.860 | 8.433 | 7.170 | 8.138 | 309,286 | -0.21(-2.54%) |
Oct 10, 2018 | 7.324 | 8.369 | 7.101 | 8.350 | 253,430 | +1.26(+17.72%) |
Oct 09, 2018 | 6.464 | 7.548 | 6.464 | 7.093 | 321,260 | +0.13(+1.91%) |
Oct 08, 2018 | 6.630 | 7.000 | 6.450 | 6.960 | 113,854 | +0.64(+10.13%) |
Oct 05, 2018 | 6.429 | 6.490 | 6.217 | 6.320 | 114,100 | -0.18(-2.81%) |
Oct 04, 2018 | 6.021 | 6.521 | 5.970 | 6.503 | 543,618 | +0.45(+7.39%) |
Oct 03, 2018 | 5.684 | 6.102 | 5.650 | 6.056 | 209,521 | +0.50(+9.00%) |
Oct 02, 2018 | 5.437 | 5.755 | 5.437 | 5.556 | 285,451 | +0.20(+3.73%) |
Oct 01, 2018 | 5.238 | 5.484 | 5.238 | 5.356 | 125,455 | +0.31(+6.23%) |
Sep 28, 2018 | 4.841 | 5.042 | 4.841 | 5.042 | 54,200 | +0.13(+2.58%) |
Sep 27, 2018 | 4.866 | 4.964 | 4.849 | 4.915 | 8,488 | -0.05(-0.94%) |
Sep 26, 2018 | 5.018 | 5.025 | 4.776 | 4.962 | 42,251 | +0.09(+1.87%) |
Sep 25, 2018 | 4.811 | 5.053 | 4.645 | 4.870 | 65,679 | +0.29(+6.41%) |
Sep 24, 2018 | 4.409 | 4.614 | 4.202 | 4.577 | 46,402 | +0.58(+14.42%) |
Sep 21, 2018 | 4.925 | 4.980 | 3.997 | 4.000 | 204,000 | -1.00(-20.00%) |
Sep 20, 2018 | 4.220 | 5.606 | 4.030 | 5.000 | 275,888 | +0.96(+23.67%) |
Sep 19, 2018 | 3.992 | 4.381 | 3.992 | 4.043 | 223,952 | -0.11(-2.58%) |
Sep 18, 2018 | 3.987 | 4.216 | 3.987 | 4.150 | 129,895 | +0.00(+0.00%) |
Sep 17, 2018 | 4.126 | 4.150 | 3.998 | 4.150 | 55,164 | +0.02(+0.48%) |
Sep 14, 2018 | 3.890 | 4.191 | 3.871 | 4.130 | 75,000 | +0.14(+3.51%) |
Sep 13, 2018 | 4.061 | 4.258 | 3.990 | 3.990 | 117,480 | +0.00(+0.00%) |
Sep 12, 2018 | 4.061 | 4.083 | 3.870 | 3.990 | 47,590 | +0.12(+3.10%) |
Sep 11, 2018 | 3.746 | 4.004 | 3.672 | 3.870 | 132,456 | +0.12(+3.29%) |
Sep 10, 2018 | 3.926 | 3.926 | 3.685 | 3.747 | 110,225 | +0.15(+4.28%) |
Sep 07, 2018 | 3.599 | 3.900 | 3.500 | 3.593 | 98,800 | +0.04(+1.21%) |
Sep 06, 2018 | 3.900 | 3.900 | 3.458 | 3.550 | 134,405 | -0.35(-8.86%) |
Sep 05, 2018 | 3.978 | 4.020 | 3.500 | 3.895 | 63,664 | -0.06(-1.39%) |