Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.870 | 5.030 | 4.480 | 4.680 | 124,200 | -0.22(-4.49%) |
Nov 29, 2018 | 5.210 | 5.350 | 4.811 | 4.900 | 70,589 | -0.34(-6.49%) |
Nov 28, 2018 | 5.000 | 5.290 | 4.630 | 5.240 | 70,074 | +0.30(+6.07%) |
Nov 27, 2018 | 5.120 | 5.120 | 4.880 | 4.940 | 65,666 | -0.20(-3.89%) |
Nov 26, 2018 | 5.390 | 5.690 | 5.070 | 5.140 | 51,054 | -0.20(-3.75%) |
Nov 23, 2018 | 5.150 | 5.360 | 5.130 | 5.340 | 21,900 | +0.11(+2.10%) |
Nov 21, 2018 | 5.230 | 5.230 | 5.230 | 0 | +0.04(+0.77%) | |
Nov 20, 2018 | 5.000 | 5.230 | 4.910 | 5.190 | 54,491 | +0.13(+2.57%) |
Nov 19, 2018 | 5.590 | 5.752 | 4.840 | 5.060 | 89,309 | -0.52(-9.32%) |
Nov 16, 2018 | 5.650 | 5.780 | 5.390 | 5.580 | 80,700 | -0.13(-2.28%) |
Nov 15, 2018 | 5.650 | 6.240 | 5.610 | 5.710 | 81,709 | +0.00(+0.00%) |
Nov 14, 2018 | 6.140 | 6.200 | 5.450 | 5.710 | 119,863 | -0.37(-6.09%) |
Nov 13, 2018 | 6.100 | 6.620 | 6.040 | 6.080 | 100,258 | -0.04(-0.65%) |
Nov 12, 2018 | 7.210 | 7.220 | 5.900 | 6.120 | 144,237 | -1.03(-14.41%) |
Nov 09, 2018 | 7.390 | 7.500 | 6.860 | 7.150 | 158,100 | -0.17(-2.32%) |
Nov 08, 2018 | 7.760 | 7.990 | 7.030 | 7.320 | 352,235 | +0.05(+0.69%) |
Nov 07, 2018 | 7.000 | 7.340 | 6.920 | 7.270 | 51,321 | +0.26(+3.71%) |
Nov 06, 2018 | 7.510 | 7.510 | 6.900 | 7.010 | 80,911 | -0.47(-6.28%) |
Nov 05, 2018 | 7.480 | 7.763 | 7.110 | 7.480 | 116,378 | +0.02(+0.27%) |
Nov 02, 2018 | 7.460 | 8.020 | 7.180 | 7.460 | 156,200 | +0.25(+3.47%) |
Nov 01, 2018 | 6.380 | 7.420 | 6.380 | 7.210 | 100,472 | +0.87(+13.72%) |
Oct 31, 2018 | 6.290 | 6.560 | 6.070 | 6.340 | 115,619 | +0.15(+2.42%) |
Oct 30, 2018 | 6.270 | 6.430 | 6.040 | 6.190 | 76,039 | -0.01(-0.16%) |
Oct 29, 2018 | 6.360 | 6.490 | 6.100 | 6.200 | 78,818 | +0.04(+0.65%) |
Oct 26, 2018 | 6.040 | 6.310 | 6.030 | 6.160 | 33,400 | +0.03(+0.49%) |
Oct 25, 2018 | 6.300 | 6.379 | 6.060 | 6.130 | 152,511 | -0.16(-2.54%) |
Oct 24, 2018 | 6.660 | 6.810 | 6.240 | 6.290 | 99,905 | -0.43(-6.40%) |
Oct 23, 2018 | 6.640 | 6.980 | 6.500 | 6.720 | 45,169 | -0.04(-0.59%) |
Oct 22, 2018 | 6.780 | 6.900 | 6.604 | 6.760 | 59,444 | +0.00(+0.00%) |
Oct 19, 2018 | 6.990 | 7.135 | 6.620 | 6.760 | 167,900 | -0.22(-3.15%) |
Oct 18, 2018 | 6.990 | 7.110 | 6.460 | 6.980 | 179,426 | -0.13(-1.83%) |
Oct 17, 2018 | 7.510 | 7.710 | 6.930 | 7.110 | 40,150 | -0.39(-5.20%) |
Oct 16, 2018 | 6.810 | 7.780 | 6.810 | 7.500 | 64,049 | +0.74(+10.95%) |
Oct 15, 2018 | 6.860 | 7.210 | 6.620 | 6.760 | 53,862 | -0.11(-1.60%) |
Oct 12, 2018 | 7.280 | 7.550 | 6.400 | 6.870 | 145,700 | -0.32(-4.45%) |
Oct 11, 2018 | 7.610 | 7.790 | 7.140 | 7.190 | 140,878 | -0.42(-5.52%) |
Oct 10, 2018 | 7.080 | 8.310 | 6.931 | 7.610 | 267,791 | +0.60(+8.56%) |
Oct 09, 2018 | 7.250 | 7.420 | 6.900 | 7.010 | 139,238 | -0.23(-3.18%) |
Oct 08, 2018 | 7.740 | 7.750 | 7.120 | 7.240 | 117,820 | -0.55(-7.06%) |
Oct 05, 2018 | 7.930 | 8.020 | 7.560 | 7.790 | 60,800 | -0.12(-1.52%) |
Oct 04, 2018 | 8.050 | 8.230 | 7.800 | 7.910 | 53,988 | -0.23(-2.83%) |
Oct 03, 2018 | 8.500 | 8.500 | 8.080 | 8.140 | 63,227 | -0.32(-3.78%) |
Oct 02, 2018 | 8.700 | 8.820 | 8.410 | 8.460 | 120,329 | -0.27(-3.09%) |
Oct 01, 2018 | 9.050 | 9.240 | 8.600 | 8.730 | 43,505 | -0.32(-3.54%) |
Sep 28, 2018 | 9.240 | 9.240 | 8.820 | 9.050 | 89,000 | +0.12(+1.34%) |
Sep 27, 2018 | 8.940 | 9.130 | 8.709 | 8.930 | 89,119 | -0.01(-0.11%) |
Sep 26, 2018 | 9.060 | 9.290 | 8.500 | 8.940 | 176,224 | -0.09(-1.00%) |
Sep 25, 2018 | 9.180 | 9.390 | 8.810 | 9.030 | 114,265 | -0.12(-1.31%) |
Sep 24, 2018 | 9.150 | 9.330 | 9.100 | 9.150 | 77,273 | -0.04(-0.44%) |
Sep 21, 2018 | 9.190 | 9.420 | 9.135 | 9.190 | 250,500 | +0.00(+0.00%) |
Sep 20, 2018 | 9.290 | 9.420 | 8.590 | 9.190 | 99,955 | -0.06(-0.65%) |
Sep 19, 2018 | 9.180 | 9.700 | 9.150 | 9.250 | 52,219 | +0.09(+0.98%) |
Sep 18, 2018 | 9.120 | 9.350 | 9.060 | 9.160 | 28,797 | +0.07(+0.77%) |
Sep 17, 2018 | 9.080 | 9.200 | 8.810 | 9.090 | 104,266 | +0.04(+0.44%) |
Sep 14, 2018 | 9.000 | 9.100 | 8.810 | 9.050 | 28,900 | +0.00(+0.00%) |
Sep 13, 2018 | 9.320 | 9.650 | 9.000 | 9.050 | 55,866 | -0.21(-2.27%) |
Sep 12, 2018 | 9.400 | 9.400 | 9.050 | 9.260 | 33,798 | -0.14(-1.49%) |
Sep 11, 2018 | 9.440 | 9.582 | 9.000 | 9.400 | 28,630 | +0.01(+0.11%) |
Sep 10, 2018 | 9.320 | 9.510 | 9.201 | 9.390 | 33,162 | +0.15(+1.62%) |
Sep 07, 2018 | 9.180 | 9.290 | 8.880 | 9.240 | 24,600 | +0.00(+0.00%) |
Sep 06, 2018 | 9.570 | 9.570 | 9.100 | 9.240 | 34,529 | -0.29(-3.04%) |
Sep 05, 2018 | 9.300 | 9.550 | 9.100 | 9.530 | 45,439 | +0.19(+2.03%) |