Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.170 | 4.415 | 4.090 | 4.320 | 336,400 | +0.15(+3.60%) |
Nov 29, 2018 | 4.490 | 4.550 | 4.130 | 4.170 | 251,876 | -0.30(-6.71%) |
Nov 28, 2018 | 4.260 | 4.490 | 4.120 | 4.470 | 218,863 | +0.28(+6.68%) |
Nov 27, 2018 | 4.410 | 4.410 | 4.130 | 4.190 | 149,967 | -0.16(-3.68%) |
Nov 26, 2018 | 4.630 | 4.790 | 4.300 | 4.350 | 148,919 | -0.25(-5.43%) |
Nov 23, 2018 | 4.590 | 4.850 | 4.520 | 4.600 | 128,200 | -0.16(-3.36%) |
Nov 21, 2018 | 4.760 | 4.760 | 4.760 | 0 | +0.36(+8.18%) | |
Nov 20, 2018 | 4.480 | 4.750 | 4.290 | 4.400 | 343,447 | -0.19(-4.14%) |
Nov 19, 2018 | 4.400 | 4.670 | 4.283 | 4.590 | 245,073 | +0.19(+4.32%) |
Nov 16, 2018 | 4.540 | 4.640 | 4.090 | 4.400 | 333,800 | -0.15(-3.30%) |
Nov 15, 2018 | 4.050 | 4.567 | 4.050 | 4.550 | 422,107 | +0.45(+10.98%) |
Nov 14, 2018 | 3.970 | 4.230 | 3.300 | 4.100 | 775,712 | -0.30(-6.82%) |
Nov 13, 2018 | 4.610 | 4.940 | 4.390 | 4.400 | 350,489 | -0.06(-1.35%) |
Nov 12, 2018 | 4.750 | 4.750 | 4.320 | 4.460 | 263,153 | -0.35(-7.28%) |
Nov 09, 2018 | 4.910 | 4.990 | 4.630 | 4.810 | 231,600 | -0.11(-2.24%) |
Nov 08, 2018 | 5.490 | 5.490 | 4.830 | 4.920 | 402,193 | -0.55(-10.05%) |
Nov 07, 2018 | 5.380 | 5.550 | 5.190 | 5.470 | 434,057 | +0.13(+2.43%) |
Nov 06, 2018 | 5.150 | 5.450 | 4.980 | 5.340 | 297,653 | +0.19(+3.69%) |
Nov 05, 2018 | 5.050 | 5.190 | 4.890 | 5.150 | 477,387 | +0.16(+3.21%) |
Nov 02, 2018 | 4.950 | 5.160 | 4.810 | 4.990 | 357,400 | +0.11(+2.25%) |
Nov 01, 2018 | 4.100 | 4.980 | 4.100 | 4.880 | 624,613 | +0.84(+20.79%) |
Oct 31, 2018 | 4.260 | 4.350 | 4.030 | 4.040 | 532,859 | -0.18(-4.27%) |
Oct 30, 2018 | 4.360 | 4.530 | 4.120 | 4.220 | 374,490 | -0.14(-3.21%) |
Oct 29, 2018 | 4.620 | 4.810 | 4.295 | 4.360 | 242,123 | -0.17(-3.75%) |
Oct 26, 2018 | 4.880 | 4.890 | 4.490 | 4.530 | 592,500 | -0.32(-6.60%) |
Oct 25, 2018 | 4.830 | 5.120 | 4.710 | 4.850 | 315,027 | +0.04(+0.83%) |
Oct 24, 2018 | 5.010 | 5.360 | 4.500 | 4.810 | 644,044 | -0.21(-4.18%) |
Oct 23, 2018 | 5.230 | 5.290 | 4.970 | 5.020 | 295,009 | -0.34(-6.34%) |
Oct 22, 2018 | 5.600 | 5.652 | 5.230 | 5.360 | 199,216 | -0.22(-3.94%) |
Oct 19, 2018 | 5.860 | 6.015 | 5.430 | 5.580 | 232,200 | -0.25(-4.29%) |
Oct 18, 2018 | 6.050 | 6.130 | 5.680 | 5.830 | 194,546 | -0.30(-4.89%) |
Oct 17, 2018 | 6.050 | 6.190 | 5.751 | 6.130 | 140,860 | +0.04(+0.66%) |
Oct 16, 2018 | 5.720 | 6.200 | 5.650 | 6.090 | 190,965 | +0.40(+7.03%) |
Oct 15, 2018 | 5.900 | 5.900 | 5.510 | 5.690 | 189,266 | -0.20(-3.40%) |
Oct 12, 2018 | 6.080 | 6.090 | 5.830 | 5.890 | 201,600 | -0.07(-1.17%) |
Oct 11, 2018 | 6.390 | 6.535 | 5.840 | 5.960 | 353,871 | -0.48(-7.45%) |
Oct 10, 2018 | 6.660 | 6.860 | 6.420 | 6.440 | 249,027 | -0.22(-3.30%) |
Oct 09, 2018 | 6.380 | 6.710 | 6.270 | 6.660 | 246,055 | +0.25(+3.90%) |
Oct 08, 2018 | 6.490 | 6.600 | 6.240 | 6.410 | 209,354 | -0.09(-1.38%) |
Oct 05, 2018 | 6.610 | 6.950 | 6.420 | 6.500 | 197,400 | -0.12(-1.81%) |
Oct 04, 2018 | 6.780 | 7.300 | 6.480 | 6.620 | 359,102 | -0.09(-1.34%) |
Oct 03, 2018 | 6.400 | 6.720 | 6.140 | 6.710 | 353,553 | +0.34(+5.34%) |
Oct 02, 2018 | 6.300 | 6.590 | 6.040 | 6.370 | 386,263 | +0.08(+1.27%) |
Oct 01, 2018 | 6.590 | 6.720 | 6.260 | 6.290 | 226,038 | -0.21(-3.23%) |
Sep 28, 2018 | 6.510 | 6.590 | 6.300 | 6.500 | 230,100 | +0.00(+0.00%) |
Sep 27, 2018 | 6.570 | 6.810 | 6.480 | 6.500 | 378,227 | -0.08(-1.22%) |
Sep 26, 2018 | 6.760 | 6.850 | 6.560 | 6.580 | 133,376 | -0.13(-1.94%) |
Sep 25, 2018 | 6.690 | 6.840 | 6.600 | 6.710 | 148,477 | +0.05(+0.75%) |
Sep 24, 2018 | 6.720 | 6.770 | 6.360 | 6.660 | 282,848 | -0.09(-1.33%) |
Sep 21, 2018 | 6.960 | 7.000 | 6.650 | 6.750 | 556,700 | -0.15(-2.17%) |
Sep 20, 2018 | 6.730 | 7.000 | 6.690 | 6.900 | 256,174 | +0.21(+3.14%) |
Sep 19, 2018 | 6.740 | 6.850 | 6.500 | 6.690 | 291,911 | -0.05(-0.74%) |
Sep 18, 2018 | 6.580 | 6.925 | 6.260 | 6.740 | 389,696 | +0.01(+0.15%) |
Sep 17, 2018 | 6.850 | 6.940 | 6.720 | 6.730 | 196,467 | -0.14(-2.04%) |
Sep 14, 2018 | 7.060 | 7.115 | 6.860 | 6.870 | 179,900 | -0.17(-2.41%) |
Sep 13, 2018 | 6.990 | 7.130 | 6.850 | 7.040 | 160,064 | +0.08(+1.15%) |
Sep 12, 2018 | 7.130 | 7.280 | 6.950 | 6.960 | 157,686 | -0.18(-2.52%) |
Sep 11, 2018 | 7.180 | 7.230 | 6.820 | 7.140 | 275,056 | -0.05(-0.70%) |
Sep 10, 2018 | 7.270 | 7.324 | 7.050 | 7.190 | 148,681 | -0.03(-0.42%) |
Sep 07, 2018 | 7.170 | 7.430 | 7.060 | 7.220 | 274,300 | +0.02(+0.28%) |
Sep 06, 2018 | 7.510 | 7.610 | 7.110 | 7.200 | 323,446 | -0.31(-4.13%) |
Sep 05, 2018 | 7.680 | 7.774 | 7.380 | 7.510 | 269,515 | -0.20(-2.59%) |