Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.600 | 4.900 | 4.590 | 4.740 | 33,500 | +0.13(+2.82%) |
Nov 29, 2018 | 4.740 | 4.880 | 4.590 | 4.610 | 23,157 | -0.12(-2.54%) |
Nov 28, 2018 | 4.710 | 5.000 | 4.600 | 4.730 | 22,455 | -0.02(-0.42%) |
Nov 27, 2018 | 5.000 | 5.120 | 4.490 | 4.750 | 43,508 | +0.05(+1.06%) |
Nov 26, 2018 | 4.840 | 5.000 | 4.640 | 4.700 | 12,259 | -0.05(-1.05%) |
Nov 23, 2018 | 4.710 | 5.000 | 4.710 | 4.750 | 800 | +0.00(+0.00%) |
Nov 21, 2018 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 5.040 | 5.050 | 4.745 | 4.750 | 12,120 | -0.15(-3.06%) |
Nov 19, 2018 | 4.900 | 5.070 | 4.800 | 4.900 | 5,814 | +0.00(+0.00%) |
Nov 16, 2018 | 4.760 | 5.140 | 4.760 | 4.900 | 7,900 | -0.01(-0.20%) |
Nov 15, 2018 | 4.500 | 5.050 | 4.500 | 4.910 | 28,626 | -0.09(-1.80%) |
Nov 14, 2018 | 4.940 | 5.151 | 4.230 | 5.000 | 72,036 | +0.11(+2.25%) |
Nov 13, 2018 | 5.090 | 5.300 | 4.870 | 4.890 | 39,890 | -0.16(-3.17%) |
Nov 12, 2018 | 5.060 | 5.230 | 5.050 | 5.050 | 14,338 | -0.04(-0.79%) |
Nov 09, 2018 | 5.530 | 5.540 | 4.940 | 5.090 | 26,700 | -0.46(-8.37%) |
Nov 08, 2018 | 5.290 | 5.590 | 5.290 | 5.555 | 13,085 | +0.22(+4.22%) |
Nov 07, 2018 | 5.630 | 5.630 | 5.288 | 5.330 | 11,808 | -0.09(-1.66%) |
Nov 06, 2018 | 5.540 | 5.540 | 5.350 | 5.420 | 33,459 | -0.12(-2.17%) |
Nov 05, 2018 | 5.400 | 5.650 | 5.400 | 5.540 | 193,278 | +0.13(+2.40%) |
Nov 02, 2018 | 5.630 | 6.000 | 5.320 | 5.410 | 64,100 | -0.20(-3.57%) |
Nov 01, 2018 | 5.230 | 5.650 | 5.230 | 5.610 | 36,598 | +0.42(+8.09%) |
Oct 31, 2018 | 5.570 | 5.670 | 5.190 | 5.190 | 12,572 | -0.26(-4.77%) |
Oct 30, 2018 | 5.430 | 5.650 | 5.430 | 5.450 | 5,641 | +0.01(+0.18%) |
Oct 29, 2018 | 5.710 | 5.747 | 5.270 | 5.440 | 27,223 | -0.13(-2.33%) |
Oct 26, 2018 | 5.440 | 5.760 | 5.370 | 5.570 | 32,300 | +0.17(+3.15%) |
Oct 25, 2018 | 5.510 | 5.860 | 5.210 | 5.400 | 26,240 | -0.04(-0.74%) |
Oct 24, 2018 | 5.390 | 5.650 | 5.150 | 5.440 | 53,927 | +0.03(+0.55%) |
Oct 23, 2018 | 5.330 | 5.470 | 5.180 | 5.410 | 23,180 | +0.06(+1.12%) |
Oct 22, 2018 | 5.100 | 5.490 | 5.050 | 5.350 | 105,393 | +0.15(+2.88%) |
Oct 19, 2018 | 5.600 | 5.600 | 5.100 | 5.200 | 21,300 | -0.39(-6.98%) |
Oct 18, 2018 | 5.450 | 5.605 | 5.450 | 5.590 | 202,011 | +0.08(+1.45%) |
Oct 17, 2018 | 5.430 | 5.550 | 5.280 | 5.510 | 87,754 | +0.06(+1.10%) |
Oct 16, 2018 | 5.050 | 5.870 | 5.050 | 5.450 | 56,638 | +0.47(+9.44%) |
Oct 15, 2018 | 5.040 | 5.290 | 4.900 | 4.980 | 45,732 | -0.02(-0.40%) |
Oct 12, 2018 | 5.320 | 5.460 | 5.000 | 5.000 | 59,700 | -0.22(-4.21%) |
Oct 11, 2018 | 5.470 | 5.510 | 5.165 | 5.220 | 38,143 | -0.26(-4.74%) |
Oct 10, 2018 | 5.660 | 5.827 | 5.474 | 5.480 | 17,139 | -0.34(-5.84%) |
Oct 09, 2018 | 5.870 | 5.900 | 5.820 | 5.820 | 3,081 | -0.10(-1.77%) |
Oct 08, 2018 | 6.060 | 6.060 | 5.675 | 5.925 | 45,192 | -0.03(-0.42%) |
Oct 05, 2018 | 6.120 | 6.230 | 5.920 | 5.950 | 22,100 | +0.00(+0.00%) |
Oct 04, 2018 | 6.010 | 6.255 | 5.900 | 5.950 | 22,747 | -0.10(-1.65%) |
Oct 03, 2018 | 6.030 | 6.350 | 5.900 | 6.050 | 79,609 | +0.04(+0.66%) |
Oct 02, 2018 | 6.310 | 6.460 | 6.000 | 6.010 | 36,569 | -0.29(-4.60%) |
Oct 01, 2018 | 6.550 | 6.550 | 6.130 | 6.300 | 28,415 | -0.05(-0.79%) |
Sep 28, 2018 | 6.550 | 6.600 | 6.350 | 6.350 | 90,200 | -0.20(-3.05%) |
Sep 27, 2018 | 6.490 | 6.570 | 6.490 | 6.550 | 39,129 | +0.04(+0.61%) |
Sep 26, 2018 | 6.500 | 6.550 | 6.450 | 6.510 | 44,855 | +0.07(+1.09%) |
Sep 25, 2018 | 6.510 | 6.590 | 6.410 | 6.440 | 24,713 | -0.07(-1.08%) |
Sep 24, 2018 | 6.540 | 6.665 | 6.500 | 6.510 | 15,767 | -0.01(-0.15%) |
Sep 21, 2018 | 6.500 | 6.620 | 6.470 | 6.520 | 16,700 | +0.07(+1.09%) |
Sep 20, 2018 | 6.340 | 6.780 | 6.340 | 6.450 | 79,033 | +0.13(+2.06%) |
Sep 19, 2018 | 6.000 | 6.390 | 6.000 | 6.320 | 44,256 | +0.32(+5.33%) |
Sep 18, 2018 | 6.310 | 7.216 | 6.000 | 6.000 | 93,724 | -0.32(-5.06%) |
Sep 17, 2018 | 6.700 | 7.030 | 6.300 | 6.320 | 32,901 | -0.37(-5.53%) |
Sep 14, 2018 | 6.490 | 6.890 | 6.000 | 6.690 | 289,400 | -1.06(-13.68%) |
Sep 13, 2018 | 7.650 | 7.780 | 7.650 | 7.750 | 6,057 | +0.05(+0.65%) |
Sep 12, 2018 | 8.172 | 8.172 | 7.590 | 7.700 | 9,973 | -0.49(-5.98%) |
Sep 11, 2018 | 8.310 | 8.570 | 8.190 | 8.190 | 8,606 | -0.50(-5.75%) |
Sep 10, 2018 | 8.630 | 8.740 | 8.630 | 8.690 | 1,440 | +0.14(+1.64%) |
Sep 07, 2018 | 9.240 | 9.240 | 8.550 | 8.550 | 9,200 | -0.60(-6.56%) |
Sep 06, 2018 | 9.070 | 9.250 | 9.000 | 9.150 | 6,024 | +0.15(+1.67%) |
Sep 05, 2018 | 9.040 | 9.280 | 8.935 | 9.000 | 11,496 | +0.14(+1.58%) |