Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.380 | 4.450 | 4.270 | 4.400 | 132,200 | +0.05(+1.15%) |
Nov 29, 2018 | 4.310 | 4.640 | 4.280 | 4.350 | 239,008 | -0.02(-0.46%) |
Nov 28, 2018 | 4.340 | 4.470 | 4.150 | 4.370 | 238,403 | +0.00(+0.00%) |
Nov 27, 2018 | 4.550 | 4.610 | 4.300 | 4.370 | 286,014 | -0.21(-4.59%) |
Nov 26, 2018 | 4.970 | 5.065 | 4.570 | 4.580 | 174,585 | -0.37(-7.47%) |
Nov 23, 2018 | 4.900 | 5.090 | 4.900 | 4.950 | 48,100 | +0.00(+0.00%) |
Nov 21, 2018 | 4.950 | 4.950 | 4.950 | 0 | -0.47(-8.67%) | |
Nov 20, 2018 | 5.190 | 5.570 | 5.180 | 5.420 | 245,621 | +0.16(+3.04%) |
Nov 19, 2018 | 4.990 | 5.380 | 4.860 | 5.260 | 283,319 | +0.16(+3.14%) |
Nov 16, 2018 | 5.230 | 5.530 | 5.100 | 5.100 | 225,500 | -0.26(-4.85%) |
Nov 15, 2018 | 5.960 | 6.080 | 5.170 | 5.360 | 374,278 | -0.69(-11.40%) |
Nov 14, 2018 | 6.220 | 6.390 | 6.000 | 6.050 | 190,592 | -0.25(-3.97%) |
Nov 13, 2018 | 6.540 | 6.750 | 6.220 | 6.300 | 142,886 | -0.21(-3.23%) |
Nov 12, 2018 | 6.710 | 6.870 | 6.470 | 6.510 | 104,824 | -0.34(-4.96%) |
Nov 09, 2018 | 6.960 | 7.250 | 6.710 | 6.850 | 243,200 | -0.24(-3.39%) |
Nov 08, 2018 | 7.370 | 7.750 | 7.060 | 7.090 | 214,960 | -0.41(-5.47%) |
Nov 07, 2018 | 8.090 | 8.100 | 7.480 | 7.500 | 212,333 | -0.29(-3.72%) |
Nov 06, 2018 | 7.850 | 7.910 | 7.770 | 7.790 | 142,691 | -0.08(-1.02%) |
Nov 05, 2018 | 7.740 | 7.990 | 7.740 | 7.870 | 119,617 | +0.11(+1.42%) |
Nov 02, 2018 | 8.020 | 8.040 | 7.760 | 7.760 | 165,200 | -0.16(-2.02%) |
Nov 01, 2018 | 7.980 | 8.020 | 7.800 | 7.920 | 156,794 | +0.17(+2.19%) |
Oct 31, 2018 | 7.870 | 8.030 | 7.750 | 7.750 | 152,089 | -0.08(-1.02%) |
Oct 30, 2018 | 7.720 | 7.910 | 7.680 | 7.830 | 113,975 | +0.06(+0.77%) |
Oct 29, 2018 | 7.800 | 8.030 | 7.770 | 7.770 | 170,544 | -0.12(-1.52%) |
Oct 26, 2018 | 7.840 | 7.960 | 7.750 | 7.890 | 116,600 | +0.02(+0.25%) |
Oct 25, 2018 | 7.650 | 7.930 | 7.650 | 7.870 | 121,603 | +0.24(+3.15%) |
Oct 24, 2018 | 7.700 | 7.730 | 7.590 | 7.630 | 77,974 | -0.03(-0.39%) |
Oct 23, 2018 | 7.650 | 7.810 | 7.544 | 7.660 | 99,904 | -0.06(-0.78%) |
Oct 22, 2018 | 7.850 | 7.970 | 7.720 | 7.720 | 113,196 | -0.07(-0.90%) |
Oct 19, 2018 | 7.610 | 7.890 | 7.610 | 7.790 | 123,500 | +0.13(+1.70%) |
Oct 18, 2018 | 7.760 | 7.900 | 7.630 | 7.660 | 175,851 | -0.22(-2.79%) |
Oct 17, 2018 | 7.710 | 7.973 | 7.710 | 7.880 | 94,259 | +0.01(+0.13%) |
Oct 16, 2018 | 7.900 | 8.030 | 7.740 | 7.870 | 143,549 | +0.07(+0.90%) |
Oct 15, 2018 | 7.390 | 7.810 | 7.390 | 7.800 | 145,700 | +0.36(+4.84%) |
Oct 12, 2018 | 7.580 | 7.650 | 7.400 | 7.440 | 83,200 | +0.00(+0.00%) |
Oct 11, 2018 | 7.540 | 7.713 | 7.410 | 7.440 | 102,354 | -0.16(-2.11%) |
Oct 10, 2018 | 7.880 | 7.990 | 7.600 | 7.600 | 93,744 | -0.34(-4.28%) |
Oct 09, 2018 | 8.030 | 8.040 | 7.810 | 7.940 | 73,517 | +0.00(+0.00%) |
Oct 08, 2018 | 7.690 | 8.010 | 7.690 | 7.940 | 94,485 | +0.14(+1.79%) |
Oct 05, 2018 | 8.050 | 8.070 | 7.800 | 7.800 | 129,200 | -0.25(-3.11%) |
Oct 04, 2018 | 7.950 | 8.050 | 7.900 | 8.050 | 202,074 | +0.10(+1.26%) |
Oct 03, 2018 | 7.880 | 8.000 | 7.810 | 7.950 | 179,817 | +0.12(+1.53%) |
Oct 02, 2018 | 7.820 | 8.000 | 7.770 | 7.830 | 94,766 | -0.05(-0.63%) |
Oct 01, 2018 | 7.960 | 7.970 | 7.860 | 7.880 | 87,068 | +0.00(+0.00%) |
Sep 28, 2018 | 7.820 | 7.990 | 7.810 | 7.880 | 59,300 | +0.10(+1.29%) |
Sep 27, 2018 | 7.830 | 7.951 | 7.600 | 7.780 | 77,224 | +0.00(+0.00%) |
Sep 26, 2018 | 7.970 | 8.034 | 7.670 | 7.780 | 158,876 | -0.21(-2.63%) |
Sep 25, 2018 | 8.390 | 8.573 | 7.850 | 7.990 | 267,776 | -0.26(-3.15%) |
Sep 24, 2018 | 8.300 | 8.540 | 8.250 | 8.250 | 102,170 | -0.06(-0.72%) |
Sep 21, 2018 | 8.320 | 8.420 | 8.040 | 8.310 | 115,400 | +0.00(+0.00%) |
Sep 20, 2018 | 8.100 | 8.410 | 7.900 | 8.310 | 86,396 | +0.20(+2.47%) |
Sep 19, 2018 | 7.910 | 8.300 | 7.790 | 8.110 | 96,081 | +0.20(+2.53%) |
Sep 18, 2018 | 7.840 | 8.010 | 7.690 | 7.910 | 118,070 | +0.03(+0.38%) |
Sep 17, 2018 | 7.490 | 7.950 | 7.490 | 7.880 | 111,267 | +0.32(+4.23%) |
Sep 14, 2018 | 7.740 | 8.080 | 7.310 | 7.560 | 315,500 | -0.23(-2.95%) |
Sep 13, 2018 | 8.110 | 8.200 | 7.700 | 7.790 | 138,271 | -0.18(-2.26%) |
Sep 12, 2018 | 7.900 | 8.060 | 7.670 | 7.970 | 107,922 | +0.09(+1.14%) |
Sep 11, 2018 | 7.890 | 8.080 | 7.600 | 7.880 | 118,633 | -0.10(-1.25%) |
Sep 10, 2018 | 8.280 | 8.420 | 7.890 | 7.980 | 118,698 | -0.36(-4.32%) |
Sep 07, 2018 | 8.310 | 8.440 | 8.290 | 8.340 | 100,500 | +0.00(+0.00%) |
Sep 06, 2018 | 8.310 | 8.550 | 8.160 | 8.340 | 118,125 | -0.14(-1.65%) |
Sep 05, 2018 | 8.223 | 8.700 | 8.223 | 8.480 | 79,633 | -0.19(-2.19%) |