Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.810 | 4.870 | 4.630 | 4.710 | 298,100 | -0.09(-1.87%) |
Nov 29, 2018 | 4.660 | 4.850 | 4.540 | 4.800 | 732,752 | +0.16(+3.45%) |
Nov 28, 2018 | 4.990 | 5.050 | 4.590 | 4.640 | 629,473 | -0.32(-6.45%) |
Nov 27, 2018 | 4.330 | 5.030 | 4.330 | 4.960 | 1,006,858 | +0.62(+14.29%) |
Nov 26, 2018 | 4.400 | 4.410 | 4.200 | 4.340 | 3,803,166 | -0.03(-0.69%) |
Nov 23, 2018 | 4.280 | 4.460 | 4.180 | 4.370 | 200,600 | +0.13(+3.07%) |
Nov 21, 2018 | 4.240 | 4.240 | 4.240 | 0 | -0.12(-2.75%) | |
Nov 20, 2018 | 4.280 | 4.390 | 4.140 | 4.360 | 570,043 | +0.07(+1.63%) |
Nov 19, 2018 | 4.370 | 4.515 | 4.170 | 4.290 | 702,877 | -0.09(-2.05%) |
Nov 16, 2018 | 4.610 | 4.850 | 4.275 | 4.380 | 829,700 | -0.26(-5.60%) |
Nov 15, 2018 | 4.710 | 5.010 | 4.625 | 4.640 | 747,376 | -0.06(-1.28%) |
Nov 14, 2018 | 4.980 | 5.040 | 4.670 | 4.700 | 410,869 | -0.22(-4.47%) |
Nov 13, 2018 | 5.320 | 5.360 | 4.915 | 4.920 | 465,395 | -0.44(-8.21%) |
Nov 12, 2018 | 5.270 | 5.560 | 5.240 | 5.360 | 579,235 | +0.12(+2.29%) |
Nov 09, 2018 | 5.340 | 5.420 | 5.000 | 5.240 | 840,100 | -0.21(-3.94%) |
Nov 08, 2018 | 5.870 | 5.950 | 5.290 | 5.455 | 1,712,213 | -0.47(-7.93%) |
Nov 07, 2018 | 6.600 | 6.900 | 5.880 | 5.925 | 1,021,562 | -0.92(-13.50%) |
Nov 06, 2018 | 6.850 | 7.230 | 6.760 | 6.850 | 306,429 | -0.03(-0.44%) |
Nov 05, 2018 | 7.200 | 7.410 | 6.810 | 6.880 | 303,707 | -0.28(-3.91%) |
Nov 02, 2018 | 7.540 | 7.540 | 7.030 | 7.160 | 348,200 | -0.34(-4.53%) |
Nov 01, 2018 | 7.540 | 7.739 | 7.450 | 7.500 | 2,404,584 | +0.08(+1.08%) |
Oct 31, 2018 | 7.490 | 7.540 | 7.380 | 7.420 | 294,321 | -0.06(-0.80%) |
Oct 30, 2018 | 7.500 | 7.590 | 7.440 | 7.480 | 636,352 | -0.02(-0.27%) |
Oct 29, 2018 | 7.390 | 7.580 | 7.345 | 7.500 | 588,566 | +0.16(+2.18%) |
Oct 26, 2018 | 7.470 | 7.490 | 7.280 | 7.340 | 393,000 | -0.16(-2.13%) |
Oct 25, 2018 | 7.530 | 7.600 | 7.310 | 7.500 | 312,078 | -0.02(-0.27%) |
Oct 24, 2018 | 7.520 | 7.600 | 7.276 | 7.520 | 246,891 | +0.01(+0.13%) |
Oct 23, 2018 | 7.460 | 7.520 | 7.180 | 7.510 | 271,705 | -0.01(-0.13%) |
Oct 22, 2018 | 7.610 | 7.700 | 7.490 | 7.520 | 267,516 | -0.10(-1.31%) |
Oct 19, 2018 | 7.420 | 7.680 | 7.410 | 7.620 | 289,300 | +0.24(+3.25%) |
Oct 18, 2018 | 7.350 | 7.610 | 7.350 | 7.380 | 545,540 | -0.01(-0.14%) |
Oct 17, 2018 | 7.420 | 7.430 | 7.280 | 7.390 | 264,780 | -0.02(-0.27%) |
Oct 16, 2018 | 7.180 | 7.415 | 7.140 | 7.410 | 375,073 | +0.26(+3.64%) |
Oct 15, 2018 | 7.100 | 7.230 | 7.075 | 7.150 | 169,449 | +0.04(+0.56%) |
Oct 12, 2018 | 7.200 | 7.250 | 7.060 | 7.110 | 332,500 | -0.03(-0.42%) |
Oct 11, 2018 | 7.080 | 7.250 | 7.000 | 7.140 | 918,723 | +0.02(+0.28%) |
Oct 10, 2018 | 7.150 | 7.210 | 7.120 | 7.120 | 169,661 | -0.04(-0.56%) |
Oct 09, 2018 | 7.130 | 7.220 | 7.100 | 7.160 | 263,989 | +0.00(+0.00%) |
Oct 08, 2018 | 7.240 | 7.290 | 7.110 | 7.160 | 274,155 | -0.08(-1.10%) |
Oct 05, 2018 | 7.300 | 7.380 | 7.140 | 7.240 | 269,500 | -0.09(-1.23%) |
Oct 04, 2018 | 7.350 | 7.430 | 7.270 | 7.330 | 100,776 | -0.05(-0.68%) |
Oct 03, 2018 | 7.350 | 7.424 | 7.320 | 7.380 | 198,826 | +0.03(+0.41%) |
Oct 02, 2018 | 7.260 | 7.370 | 7.258 | 7.350 | 181,193 | +0.06(+0.82%) |
Oct 01, 2018 | 7.380 | 7.390 | 7.250 | 7.290 | 163,566 | -0.06(-0.82%) |
Sep 28, 2018 | 7.300 | 7.450 | 7.300 | 7.350 | 195,600 | +0.00(+0.00%) |
Sep 27, 2018 | 7.300 | 7.400 | 7.200 | 7.350 | 212,075 | +0.00(+0.00%) |
Sep 26, 2018 | 7.500 | 7.500 | 7.250 | 7.350 | 333,974 | -0.12(-1.67%) |
Sep 25, 2018 | 7.550 | 7.950 | 7.410 | 7.475 | 174,624 | -0.08(-0.99%) |
Sep 24, 2018 | 7.200 | 7.650 | 7.200 | 7.550 | 325,286 | +0.35(+4.86%) |
Sep 21, 2018 | 7.100 | 7.225 | 7.100 | 7.200 | 5,060,300 | +0.15(+2.13%) |
Sep 20, 2018 | 7.100 | 7.250 | 6.975 | 7.050 | 438,437 | -0.05(-0.70%) |
Sep 19, 2018 | 7.250 | 7.250 | 6.900 | 7.100 | 220,254 | -0.10(-1.39%) |
Sep 18, 2018 | 7.350 | 7.350 | 7.200 | 7.200 | 224,463 | -0.15(-2.04%) |
Sep 17, 2018 | 7.350 | 7.450 | 7.200 | 7.350 | 193,269 | -0.05(-0.68%) |
Sep 14, 2018 | 7.250 | 7.550 | 7.150 | 7.400 | 156,200 | +0.15(+2.07%) |
Sep 13, 2018 | 7.150 | 7.350 | 7.150 | 7.250 | 212,517 | +0.05(+0.69%) |
Sep 12, 2018 | 7.350 | 7.375 | 7.150 | 7.200 | 264,381 | -0.20(-2.70%) |
Sep 11, 2018 | 7.450 | 7.450 | 7.300 | 7.400 | 99,455 | -0.05(-0.67%) |
Sep 10, 2018 | 7.550 | 7.550 | 7.400 | 7.450 | 62,086 | +0.00(+0.00%) |
Sep 07, 2018 | 7.400 | 7.600 | 7.325 | 7.450 | 110,100 | +0.00(+0.00%) |
Sep 06, 2018 | 7.500 | 7.800 | 7.450 | 7.450 | 131,056 | -0.10(-1.32%) |
Sep 05, 2018 | 7.350 | 7.600 | 7.250 | 7.550 | 1,244,867 | +0.15(+2.03%) |