Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.300 | 5.550 | 5.300 | 5.300 | 119,200 | -0.04(-0.75%) |
Nov 29, 2018 | 5.490 | 5.880 | 5.250 | 5.340 | 85,979 | -0.06(-1.11%) |
Nov 28, 2018 | 5.820 | 5.940 | 5.210 | 5.400 | 879,824 | -0.44(-7.53%) |
Nov 27, 2018 | 5.920 | 6.170 | 5.600 | 5.840 | 91,878 | -0.16(-2.67%) |
Nov 26, 2018 | 5.450 | 6.000 | 5.450 | 6.000 | 63,075 | +0.55(+10.09%) |
Nov 23, 2018 | 5.320 | 5.900 | 5.320 | 5.450 | 13,100 | +0.05(+0.93%) |
Nov 21, 2018 | 5.400 | 5.400 | 5.400 | 0 | +0.28(+5.47%) | |
Nov 20, 2018 | 5.500 | 6.400 | 5.070 | 5.120 | 52,076 | -0.57(-10.02%) |
Nov 19, 2018 | 6.340 | 6.550 | 5.550 | 5.690 | 60,112 | -0.61(-9.68%) |
Nov 16, 2018 | 6.540 | 6.780 | 6.200 | 6.300 | 52,500 | -0.32(-4.83%) |
Nov 15, 2018 | 6.140 | 6.830 | 6.140 | 6.620 | 42,551 | +0.34(+5.41%) |
Nov 14, 2018 | 6.440 | 6.440 | 5.960 | 6.280 | 56,141 | +0.24(+3.97%) |
Nov 13, 2018 | 5.840 | 6.230 | 5.560 | 6.040 | 87,133 | +0.20(+3.42%) |
Nov 12, 2018 | 6.170 | 6.170 | 5.710 | 5.840 | 51,760 | -0.29(-4.73%) |
Nov 09, 2018 | 6.620 | 6.620 | 6.000 | 6.130 | 58,100 | -0.49(-7.40%) |
Nov 08, 2018 | 6.800 | 6.800 | 6.304 | 6.620 | 32,681 | -0.23(-3.36%) |
Nov 07, 2018 | 6.670 | 6.920 | 6.290 | 6.850 | 22,856 | +0.14(+2.09%) |
Nov 06, 2018 | 6.860 | 6.860 | 6.570 | 6.710 | 19,807 | -0.17(-2.47%) |
Nov 05, 2018 | 6.880 | 6.920 | 6.480 | 6.880 | 38,176 | +0.01(+0.15%) |
Nov 02, 2018 | 6.500 | 6.940 | 6.220 | 6.870 | 36,800 | +0.49(+7.68%) |
Nov 01, 2018 | 6.280 | 6.910 | 6.250 | 6.380 | 84,896 | +0.13(+2.08%) |
Oct 31, 2018 | 6.380 | 6.640 | 6.190 | 6.250 | 56,137 | -0.10(-1.57%) |
Oct 30, 2018 | 5.950 | 6.400 | 5.820 | 6.350 | 185,336 | +0.32(+5.31%) |
Oct 29, 2018 | 6.440 | 6.760 | 5.950 | 6.030 | 83,541 | -0.27(-4.29%) |
Oct 26, 2018 | 6.500 | 6.930 | 6.000 | 6.300 | 70,600 | -0.42(-6.25%) |
Oct 25, 2018 | 6.290 | 7.210 | 6.200 | 6.720 | 123,328 | +0.61(+9.98%) |
Oct 24, 2018 | 7.210 | 7.520 | 6.110 | 6.110 | 115,086 | -1.12(-15.49%) |
Oct 23, 2018 | 7.320 | 7.660 | 6.880 | 7.230 | 67,103 | -0.26(-3.47%) |
Oct 22, 2018 | 8.060 | 8.060 | 7.370 | 7.490 | 54,966 | -0.53(-6.61%) |
Oct 19, 2018 | 8.340 | 8.710 | 7.920 | 8.020 | 36,700 | -0.29(-3.49%) |
Oct 18, 2018 | 8.460 | 8.710 | 8.050 | 8.310 | 95,319 | -0.18(-2.12%) |
Oct 17, 2018 | 8.510 | 8.680 | 8.290 | 8.490 | 46,687 | -0.01(-0.12%) |
Oct 16, 2018 | 8.060 | 8.620 | 8.060 | 8.500 | 92,288 | +0.50(+6.25%) |
Oct 15, 2018 | 8.340 | 8.520 | 7.760 | 8.000 | 94,282 | -0.36(-4.31%) |
Oct 12, 2018 | 8.430 | 8.980 | 8.160 | 8.360 | 85,800 | +0.12(+1.46%) |
Oct 11, 2018 | 8.450 | 8.550 | 8.200 | 8.240 | 75,470 | -0.37(-4.30%) |
Oct 10, 2018 | 9.060 | 9.110 | 8.550 | 8.610 | 68,580 | -0.47(-5.18%) |
Oct 09, 2018 | 8.970 | 9.650 | 8.950 | 9.080 | 57,600 | +0.10(+1.11%) |
Oct 08, 2018 | 9.060 | 9.365 | 8.780 | 8.980 | 55,878 | -0.08(-0.88%) |
Oct 05, 2018 | 9.250 | 9.500 | 8.910 | 9.060 | 76,600 | -0.17(-1.84%) |
Oct 04, 2018 | 9.710 | 9.750 | 9.130 | 9.230 | 103,920 | -0.49(-5.04%) |
Oct 03, 2018 | 9.590 | 9.940 | 9.590 | 9.720 | 178,400 | +0.17(+1.78%) |
Oct 02, 2018 | 9.650 | 9.990 | 9.210 | 9.550 | 193,426 | -0.10(-1.04%) |
Oct 01, 2018 | 10.06 | 10.13 | 9.600 | 9.650 | 87,689 | -0.35(-3.50%) |
Sep 28, 2018 | 10.14 | 10.50 | 9.870 | 10.00 | 146,800 | -0.19(-1.86%) |
Sep 27, 2018 | 11.02 | 11.03 | 10.13 | 10.19 | 147,472 | -0.83(-7.53%) |
Sep 26, 2018 | 11.60 | 11.83 | 10.91 | 11.02 | 71,638 | -0.53(-4.59%) |
Sep 25, 2018 | 11.45 | 11.72 | 11.40 | 11.55 | 80,086 | +0.17(+1.49%) |
Sep 24, 2018 | 11.70 | 11.91 | 11.27 | 11.38 | 80,400 | -0.31(-2.65%) |
Sep 21, 2018 | 12.28 | 12.28 | 11.62 | 11.69 | 403,100 | -0.58(-4.73%) |
Sep 20, 2018 | 12.16 | 12.43 | 11.86 | 12.27 | 90,344 | +0.18(+1.49%) |
Sep 19, 2018 | 12.17 | 12.90 | 11.95 | 12.09 | 174,710 | -0.08(-0.66%) |
Sep 18, 2018 | 11.28 | 12.48 | 11.28 | 12.17 | 490,192 | +1.03(+9.25%) |
Sep 17, 2018 | 15.50 | 15.93 | 10.30 | 11.14 | 921,248 | -3.24(-22.53%) |
Sep 14, 2018 | 14.05 | 14.66 | 13.97 | 14.38 | 100,000 | +0.25(+1.77%) |
Sep 13, 2018 | 14.05 | 14.51 | 13.67 | 14.13 | 139,682 | -0.10(-0.70%) |
Sep 12, 2018 | 14.22 | 14.48 | 13.83 | 14.23 | 117,240 | +0.10(+0.71%) |
Sep 11, 2018 | 14.00 | 14.29 | 13.65 | 14.13 | 119,064 | +0.02(+0.14%) |
Sep 10, 2018 | 13.79 | 14.54 | 13.75 | 14.11 | 89,890 | +0.40(+2.92%) |
Sep 07, 2018 | 13.26 | 14.19 | 13.26 | 13.71 | 62,900 | +0.08(+0.59%) |
Sep 06, 2018 | 13.76 | 14.36 | 13.26 | 13.63 | 125,671 | -0.15(-1.09%) |
Sep 05, 2018 | 14.55 | 14.55 | 13.37 | 13.78 | 190,590 | -0.75(-5.16%) |