Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.830 | 4.830 | 4.640 | 4.670 | 136,000 | -0.16(-3.31%) |
Nov 29, 2018 | 4.840 | 4.890 | 4.760 | 4.830 | 111,441 | -0.01(-0.21%) |
Nov 28, 2018 | 4.800 | 4.850 | 4.630 | 4.840 | 191,210 | +0.06(+1.26%) |
Nov 27, 2018 | 4.940 | 4.940 | 4.740 | 4.780 | 170,935 | -0.21(-4.21%) |
Nov 26, 2018 | 4.920 | 5.010 | 4.820 | 4.990 | 224,704 | +0.09(+1.84%) |
Nov 23, 2018 | 4.850 | 5.010 | 4.830 | 4.900 | 94,400 | -0.05(-1.01%) |
Nov 21, 2018 | 4.950 | 4.950 | 4.950 | 0 | +0.10(+2.06%) | |
Nov 20, 2018 | 4.770 | 4.870 | 4.610 | 4.850 | 354,385 | +0.03(+0.62%) |
Nov 19, 2018 | 5.000 | 5.040 | 4.800 | 4.820 | 218,897 | -0.20(-3.98%) |
Nov 16, 2018 | 5.020 | 5.080 | 4.780 | 5.020 | 237,300 | -0.10(-1.95%) |
Nov 15, 2018 | 5.030 | 5.140 | 4.860 | 5.120 | 256,055 | +0.04(+0.79%) |
Nov 14, 2018 | 5.120 | 5.190 | 4.990 | 5.080 | 320,562 | -0.02(-0.39%) |
Nov 13, 2018 | 5.450 | 5.500 | 5.070 | 5.100 | 364,341 | -0.34(-6.25%) |
Nov 12, 2018 | 5.820 | 5.820 | 5.360 | 5.440 | 264,531 | -0.40(-6.85%) |
Nov 09, 2018 | 6.120 | 6.120 | 5.580 | 5.840 | 350,500 | -0.30(-4.89%) |
Nov 08, 2018 | 5.500 | 6.621 | 5.500 | 6.140 | 1,335,293 | +0.43(+7.53%) |
Nov 07, 2018 | 5.700 | 5.720 | 5.460 | 5.710 | 371,023 | -0.01(-0.17%) |
Nov 06, 2018 | 5.520 | 5.730 | 5.460 | 5.720 | 644,366 | +0.21(+3.81%) |
Nov 05, 2018 | 5.560 | 5.600 | 5.440 | 5.510 | 177,224 | -0.03(-0.54%) |
Nov 02, 2018 | 5.480 | 5.690 | 5.440 | 5.540 | 234,900 | +0.08(+1.47%) |
Nov 01, 2018 | 5.370 | 5.490 | 5.340 | 5.460 | 341,492 | +0.12(+2.25%) |
Oct 31, 2018 | 5.320 | 5.370 | 5.240 | 5.340 | 688,519 | +0.05(+0.95%) |
Oct 30, 2018 | 5.230 | 5.370 | 5.120 | 5.290 | 238,822 | +0.00(+0.00%) |
Oct 29, 2018 | 5.280 | 5.370 | 5.190 | 5.290 | 400,201 | +0.04(+0.76%) |
Oct 26, 2018 | 5.240 | 5.310 | 5.110 | 5.250 | 195,000 | -0.10(-1.87%) |
Oct 25, 2018 | 5.280 | 5.350 | 5.200 | 5.350 | 308,160 | +0.11(+2.10%) |
Oct 24, 2018 | 5.310 | 5.330 | 5.180 | 5.240 | 332,127 | -0.09(-1.69%) |
Oct 23, 2018 | 5.300 | 5.360 | 5.200 | 5.330 | 252,805 | -0.09(-1.66%) |
Oct 22, 2018 | 5.380 | 5.510 | 5.270 | 5.420 | 336,346 | +0.08(+1.50%) |
Oct 19, 2018 | 5.440 | 5.440 | 5.275 | 5.340 | 185,000 | -0.10(-1.84%) |
Oct 18, 2018 | 5.440 | 5.530 | 5.380 | 5.440 | 229,291 | -0.03(-0.55%) |
Oct 17, 2018 | 5.480 | 5.540 | 5.350 | 5.470 | 365,760 | -0.03(-0.55%) |
Oct 16, 2018 | 5.270 | 5.500 | 5.210 | 5.500 | 238,565 | +0.27(+5.16%) |
Oct 15, 2018 | 5.030 | 5.230 | 4.980 | 5.230 | 311,341 | +0.18(+3.56%) |
Oct 12, 2018 | 5.130 | 5.150 | 4.950 | 5.050 | 283,700 | +0.03(+0.60%) |
Oct 11, 2018 | 4.900 | 5.070 | 4.850 | 5.020 | 259,653 | +0.05(+1.01%) |
Oct 10, 2018 | 5.190 | 5.246 | 4.950 | 4.970 | 284,206 | -0.25(-4.79%) |
Oct 09, 2018 | 5.350 | 5.430 | 5.210 | 5.220 | 166,480 | -0.15(-2.79%) |
Oct 08, 2018 | 5.110 | 5.380 | 5.080 | 5.370 | 268,912 | +0.22(+4.27%) |
Oct 05, 2018 | 5.150 | 5.260 | 5.010 | 5.150 | 328,200 | +0.05(+0.98%) |
Oct 04, 2018 | 5.330 | 5.330 | 4.914 | 5.100 | 749,698 | -0.25(-4.67%) |
Oct 03, 2018 | 5.720 | 5.720 | 5.348 | 5.350 | 348,866 | -0.36(-6.30%) |
Oct 02, 2018 | 5.830 | 5.830 | 5.640 | 5.710 | 175,535 | -0.15(-2.56%) |
Oct 01, 2018 | 6.000 | 6.000 | 5.790 | 5.860 | 154,194 | -0.10(-1.68%) |
Sep 28, 2018 | 5.840 | 6.000 | 5.780 | 5.960 | 451,500 | +0.10(+1.71%) |
Sep 27, 2018 | 5.850 | 5.910 | 5.800 | 5.860 | 59,395 | +0.02(+0.34%) |
Sep 26, 2018 | 5.890 | 5.910 | 5.810 | 5.840 | 97,303 | -0.03(-0.51%) |
Sep 25, 2018 | 5.890 | 6.000 | 5.870 | 5.870 | 120,585 | -0.01(-0.17%) |
Sep 24, 2018 | 5.820 | 5.940 | 5.800 | 5.880 | 215,802 | +0.02(+0.34%) |
Sep 21, 2018 | 5.890 | 5.910 | 5.750 | 5.860 | 478,800 | -0.03(-0.51%) |
Sep 20, 2018 | 5.900 | 5.930 | 5.810 | 5.890 | 124,081 | +0.03(+0.51%) |
Sep 19, 2018 | 6.050 | 6.110 | 5.860 | 5.860 | 129,182 | -0.19(-3.14%) |
Sep 18, 2018 | 6.050 | 6.140 | 6.020 | 6.050 | 163,197 | -0.01(-0.17%) |
Sep 17, 2018 | 6.150 | 6.200 | 6.050 | 6.060 | 163,238 | -0.10(-1.62%) |
Sep 14, 2018 | 6.100 | 6.250 | 6.050 | 6.160 | 166,000 | +0.09(+1.48%) |
Sep 13, 2018 | 6.200 | 6.240 | 6.070 | 6.070 | 171,296 | -0.12(-1.94%) |
Sep 12, 2018 | 6.180 | 6.210 | 6.095 | 6.190 | 216,302 | -0.02(-0.32%) |
Sep 11, 2018 | 5.870 | 6.250 | 5.850 | 6.210 | 275,123 | +0.30(+5.08%) |
Sep 10, 2018 | 5.930 | 5.930 | 5.810 | 5.910 | 162,446 | +0.03(+0.51%) |
Sep 07, 2018 | 5.900 | 5.965 | 5.865 | 5.880 | 131,200 | -0.07(-1.18%) |
Sep 06, 2018 | 6.010 | 6.010 | 5.850 | 5.950 | 257,811 | -0.05(-0.83%) |
Sep 05, 2018 | 5.980 | 6.010 | 5.875 | 6.000 | 183,900 | -0.01(-0.17%) |