Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.010 | 5.070 | 4.980 | 5.010 | 79,600 | -0.03(-0.60%) |
Nov 29, 2018 | 5.090 | 5.100 | 4.990 | 5.040 | 122,448 | -0.12(-2.33%) |
Nov 28, 2018 | 5.140 | 5.205 | 5.030 | 5.160 | 181,007 | +0.02(+0.39%) |
Nov 27, 2018 | 5.300 | 5.400 | 5.020 | 5.140 | 204,162 | -0.23(-4.28%) |
Nov 26, 2018 | 5.430 | 5.520 | 5.230 | 5.370 | 93,796 | -0.03(-0.56%) |
Nov 23, 2018 | 5.270 | 5.400 | 5.200 | 5.400 | 45,100 | +0.12(+2.27%) |
Nov 21, 2018 | 5.280 | 5.280 | 5.280 | 0 | -0.04(-0.75%) | |
Nov 20, 2018 | 5.510 | 5.510 | 5.180 | 5.320 | 236,774 | -0.27(-4.83%) |
Nov 19, 2018 | 5.950 | 6.070 | 5.580 | 5.590 | 72,161 | -0.41(-6.83%) |
Nov 16, 2018 | 6.110 | 6.180 | 5.930 | 6.000 | 63,300 | -0.03(-0.50%) |
Nov 15, 2018 | 5.970 | 6.090 | 5.860 | 6.030 | 122,675 | -0.02(-0.33%) |
Nov 14, 2018 | 6.320 | 6.360 | 5.940 | 6.050 | 204,181 | -0.27(-4.27%) |
Nov 13, 2018 | 6.150 | 6.480 | 6.070 | 6.320 | 211,912 | +0.37(+6.22%) |
Nov 12, 2018 | 5.940 | 6.000 | 5.800 | 5.950 | 79,578 | +0.04(+0.68%) |
Nov 09, 2018 | 6.110 | 6.110 | 5.810 | 5.910 | 179,200 | -0.29(-4.68%) |
Nov 08, 2018 | 6.210 | 6.310 | 6.110 | 6.200 | 138,044 | -0.10(-1.59%) |
Nov 07, 2018 | 6.300 | 6.350 | 6.170 | 6.300 | 77,069 | +0.11(+1.78%) |
Nov 06, 2018 | 6.100 | 6.470 | 6.050 | 6.190 | 133,482 | +0.15(+2.48%) |
Nov 05, 2018 | 6.370 | 6.500 | 5.980 | 6.040 | 212,334 | -0.40(-6.21%) |
Nov 02, 2018 | 6.350 | 6.460 | 6.310 | 6.440 | 52,000 | +0.07(+1.10%) |
Nov 01, 2018 | 6.150 | 6.500 | 6.150 | 6.370 | 77,125 | +0.23(+3.75%) |
Oct 31, 2018 | 6.380 | 6.380 | 5.980 | 6.140 | 89,252 | -0.17(-2.69%) |
Oct 30, 2018 | 6.350 | 6.440 | 6.160 | 6.310 | 58,229 | -0.11(-1.71%) |
Oct 29, 2018 | 6.550 | 6.760 | 6.370 | 6.420 | 70,611 | -0.11(-1.68%) |
Oct 26, 2018 | 6.300 | 6.690 | 6.300 | 6.530 | 120,300 | +0.19(+3.00%) |
Oct 25, 2018 | 6.480 | 6.640 | 6.340 | 6.340 | 108,289 | -0.13(-2.01%) |
Oct 24, 2018 | 6.640 | 6.670 | 6.400 | 6.470 | 78,357 | -0.19(-2.85%) |
Oct 23, 2018 | 6.470 | 6.770 | 6.470 | 6.660 | 65,507 | +0.08(+1.22%) |
Oct 22, 2018 | 6.600 | 6.720 | 6.570 | 6.580 | 33,495 | -0.04(-0.60%) |
Oct 19, 2018 | 6.810 | 6.890 | 6.580 | 6.620 | 26,600 | -0.21(-3.07%) |
Oct 18, 2018 | 7.160 | 7.200 | 6.800 | 6.830 | 47,016 | -0.29(-4.07%) |
Oct 17, 2018 | 7.090 | 7.280 | 7.090 | 7.120 | 34,099 | +0.02(+0.28%) |
Oct 16, 2018 | 6.970 | 7.150 | 6.920 | 7.100 | 112,480 | +0.13(+1.87%) |
Oct 15, 2018 | 6.980 | 7.040 | 6.930 | 6.970 | 32,627 | +0.02(+0.29%) |
Oct 12, 2018 | 7.110 | 7.140 | 6.900 | 6.950 | 47,900 | -0.08(-1.14%) |
Oct 11, 2018 | 7.240 | 7.350 | 6.940 | 7.030 | 104,619 | -0.22(-3.03%) |
Oct 10, 2018 | 7.180 | 7.400 | 7.120 | 7.250 | 103,544 | -0.01(-0.14%) |
Oct 09, 2018 | 7.300 | 7.510 | 7.170 | 7.260 | 110,546 | -0.08(-1.09%) |
Oct 08, 2018 | 7.500 | 7.615 | 7.310 | 7.340 | 57,776 | -0.25(-3.29%) |
Oct 05, 2018 | 7.910 | 7.920 | 7.530 | 7.590 | 114,600 | -0.30(-3.80%) |
Oct 04, 2018 | 7.670 | 7.960 | 7.540 | 7.890 | 214,264 | +0.15(+1.94%) |
Oct 03, 2018 | 7.520 | 7.740 | 7.460 | 7.740 | 130,722 | +0.21(+2.79%) |
Oct 02, 2018 | 7.640 | 7.780 | 7.420 | 7.530 | 138,826 | -0.07(-0.92%) |
Oct 01, 2018 | 7.500 | 7.830 | 7.490 | 7.600 | 409,161 | +0.10(+1.33%) |
Sep 28, 2018 | 7.450 | 7.725 | 7.450 | 7.500 | 501,400 | +0.00(+0.00%) |
Sep 27, 2018 | 7.750 | 7.750 | 7.350 | 7.500 | 357,164 | -0.25(-3.23%) |
Sep 26, 2018 | 7.850 | 7.900 | 7.700 | 7.750 | 232,746 | -0.10(-1.27%) |
Sep 25, 2018 | 7.950 | 8.000 | 7.750 | 7.850 | 160,494 | -0.15(-1.88%) |
Sep 24, 2018 | 8.200 | 8.250 | 7.950 | 8.000 | 108,618 | -0.20(-2.44%) |
Sep 21, 2018 | 8.300 | 8.300 | 8.100 | 8.200 | 119,700 | +0.00(+0.00%) |
Sep 20, 2018 | 7.950 | 8.200 | 7.900 | 8.200 | 100,916 | +0.35(+4.46%) |
Sep 19, 2018 | 7.600 | 8.175 | 7.600 | 7.850 | 163,802 | +0.25(+3.29%) |
Sep 18, 2018 | 7.700 | 7.750 | 7.600 | 7.600 | 68,225 | -0.05(-0.65%) |
Sep 17, 2018 | 7.650 | 7.750 | 7.650 | 7.650 | 63,746 | +0.05(+0.66%) |
Sep 14, 2018 | 7.550 | 7.700 | 7.550 | 7.600 | 119,700 | +0.00(+0.00%) |
Sep 13, 2018 | 7.700 | 7.750 | 7.575 | 7.600 | 106,376 | -0.10(-1.30%) |
Sep 12, 2018 | 7.900 | 8.050 | 7.675 | 7.700 | 135,350 | -0.30(-3.75%) |
Sep 11, 2018 | 8.250 | 8.450 | 7.975 | 8.000 | 137,023 | -0.20(-2.44%) |
Sep 10, 2018 | 8.000 | 8.300 | 7.975 | 8.200 | 156,124 | +0.35(+4.46%) |
Sep 07, 2018 | 7.850 | 8.050 | 7.800 | 7.850 | 168,600 | +0.05(+0.64%) |
Sep 06, 2018 | 7.700 | 7.900 | 7.700 | 7.800 | 91,048 | +0.10(+1.30%) |
Sep 05, 2018 | 7.400 | 7.750 | 7.400 | 7.700 | 255,117 | +0.30(+4.05%) |