Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.160 | 5.270 | 5.090 | 5.210 | 239,300 | +0.06(+1.17%) |
Nov 29, 2018 | 5.150 | 5.360 | 5.110 | 5.150 | 145,157 | -0.03(-0.58%) |
Nov 28, 2018 | 5.120 | 5.300 | 5.120 | 5.180 | 258,204 | +0.11(+2.17%) |
Nov 27, 2018 | 5.080 | 5.130 | 4.950 | 5.070 | 338,472 | -0.02(-0.39%) |
Nov 26, 2018 | 5.080 | 5.250 | 5.000 | 5.090 | 288,984 | +0.07(+1.39%) |
Nov 23, 2018 | 5.000 | 5.090 | 5.000 | 5.020 | 168,900 | +0.01(+0.20%) |
Nov 21, 2018 | 5.010 | 5.010 | 5.010 | 0 | +0.01(+0.20%) | |
Nov 20, 2018 | 4.840 | 5.080 | 4.840 | 5.000 | 372,161 | +0.00(+0.00%) |
Nov 19, 2018 | 4.990 | 5.140 | 4.870 | 5.000 | 399,157 | +0.00(+0.00%) |
Nov 16, 2018 | 4.720 | 5.020 | 4.630 | 5.000 | 1,389,000 | +0.26(+5.49%) |
Nov 15, 2018 | 4.500 | 4.790 | 4.500 | 4.740 | 223,587 | +0.20(+4.41%) |
Nov 14, 2018 | 4.450 | 4.610 | 4.400 | 4.540 | 204,545 | +0.09(+2.02%) |
Nov 13, 2018 | 4.440 | 4.560 | 4.380 | 4.450 | 216,155 | +0.03(+0.68%) |
Nov 12, 2018 | 4.830 | 4.850 | 4.380 | 4.420 | 361,573 | -0.43(-8.87%) |
Nov 09, 2018 | 4.780 | 5.000 | 4.780 | 4.850 | 504,600 | +0.04(+0.83%) |
Nov 08, 2018 | 4.830 | 5.000 | 4.730 | 4.810 | 759,632 | -0.04(-0.82%) |
Nov 07, 2018 | 4.420 | 4.890 | 4.400 | 4.850 | 2,373,645 | +0.43(+9.73%) |
Nov 06, 2018 | 4.750 | 4.880 | 4.400 | 4.420 | 1,305,240 | -0.32(-6.75%) |
Nov 05, 2018 | 4.850 | 4.950 | 4.635 | 4.740 | 1,387,494 | -0.16(-3.27%) |
Nov 02, 2018 | 5.100 | 5.180 | 4.740 | 4.900 | 1,214,200 | -0.15(-2.97%) |
Nov 01, 2018 | 5.300 | 5.355 | 4.980 | 5.050 | 446,675 | -0.28(-5.25%) |
Oct 31, 2018 | 5.140 | 5.460 | 5.100 | 5.330 | 423,018 | +0.18(+3.50%) |
Oct 30, 2018 | 5.030 | 5.600 | 5.030 | 5.150 | 553,836 | -0.07(-1.34%) |
Oct 29, 2018 | 5.250 | 5.540 | 5.160 | 5.220 | 224,167 | +0.03(+0.58%) |
Oct 26, 2018 | 5.170 | 5.340 | 5.060 | 5.190 | 238,700 | -0.07(-1.33%) |
Oct 25, 2018 | 5.180 | 5.360 | 5.100 | 5.260 | 163,182 | +0.09(+1.74%) |
Oct 24, 2018 | 5.660 | 5.820 | 5.170 | 5.170 | 238,456 | -0.48(-8.50%) |
Oct 23, 2018 | 5.870 | 5.970 | 5.520 | 5.650 | 763,561 | -0.24(-4.07%) |
Oct 22, 2018 | 5.840 | 5.970 | 5.750 | 5.890 | 298,981 | +0.05(+0.86%) |
Oct 19, 2018 | 6.270 | 6.460 | 5.780 | 5.840 | 169,800 | -0.47(-7.45%) |
Oct 18, 2018 | 6.300 | 6.710 | 6.275 | 6.310 | 155,907 | +0.00(+0.00%) |
Oct 17, 2018 | 6.230 | 6.430 | 6.145 | 6.310 | 677,715 | +0.07(+1.12%) |
Oct 16, 2018 | 6.150 | 6.360 | 6.060 | 6.240 | 115,915 | +0.13(+2.13%) |
Oct 15, 2018 | 6.090 | 6.190 | 5.780 | 6.110 | 254,514 | -0.03(-0.49%) |
Oct 12, 2018 | 6.220 | 6.470 | 5.280 | 6.140 | 249,400 | +0.02(+0.33%) |
Oct 11, 2018 | 6.000 | 6.380 | 5.880 | 6.120 | 324,302 | +0.10(+1.66%) |
Oct 10, 2018 | 6.160 | 6.360 | 5.975 | 6.020 | 227,109 | -0.14(-2.27%) |
Oct 09, 2018 | 6.240 | 6.510 | 6.060 | 6.160 | 282,285 | -0.12(-1.91%) |
Oct 08, 2018 | 6.920 | 7.410 | 6.260 | 6.280 | 226,330 | -0.65(-9.38%) |
Oct 05, 2018 | 6.820 | 7.150 | 6.650 | 6.930 | 356,200 | +0.09(+1.32%) |
Oct 04, 2018 | 6.750 | 6.950 | 6.700 | 6.840 | 296,321 | +0.09(+1.33%) |
Oct 03, 2018 | 6.880 | 7.000 | 6.720 | 6.750 | 727,449 | -0.11(-1.60%) |
Oct 02, 2018 | 7.000 | 7.000 | 6.770 | 6.860 | 273,205 | -0.14(-2.00%) |
Oct 01, 2018 | 7.390 | 7.720 | 6.970 | 7.000 | 140,116 | -0.35(-4.76%) |
Sep 28, 2018 | 7.540 | 7.770 | 7.340 | 7.350 | 253,000 | -0.25(-3.29%) |
Sep 27, 2018 | 7.660 | 7.780 | 7.435 | 7.600 | 187,370 | -0.05(-0.65%) |
Sep 26, 2018 | 8.060 | 8.060 | 7.620 | 7.650 | 188,027 | -0.41(-5.09%) |
Sep 25, 2018 | 7.990 | 8.320 | 7.990 | 8.060 | 370,969 | +0.10(+1.26%) |
Sep 24, 2018 | 7.820 | 7.970 | 7.690 | 7.960 | 168,559 | +0.11(+1.40%) |
Sep 21, 2018 | 7.620 | 7.930 | 7.620 | 7.850 | 770,600 | +0.24(+3.15%) |
Sep 20, 2018 | 7.620 | 7.810 | 7.555 | 7.610 | 307,412 | +0.02(+0.26%) |
Sep 19, 2018 | 7.640 | 7.770 | 7.430 | 7.590 | 116,295 | -0.05(-0.65%) |
Sep 18, 2018 | 7.570 | 8.130 | 7.550 | 7.640 | 319,498 | +0.10(+1.33%) |
Sep 17, 2018 | 7.900 | 7.970 | 7.530 | 7.540 | 141,598 | -0.37(-4.68%) |
Sep 14, 2018 | 8.010 | 8.140 | 7.800 | 7.910 | 100,800 | -0.11(-1.37%) |
Sep 13, 2018 | 8.030 | 8.290 | 7.930 | 8.020 | 103,162 | +0.00(+0.00%) |
Sep 12, 2018 | 8.130 | 8.180 | 7.660 | 8.020 | 182,660 | -0.13(-1.60%) |
Sep 11, 2018 | 8.170 | 8.320 | 8.120 | 8.150 | 500,524 | +0.07(+0.87%) |
Sep 10, 2018 | 8.170 | 8.300 | 7.833 | 8.080 | 169,519 | -0.06(-0.74%) |
Sep 07, 2018 | 8.130 | 8.360 | 8.080 | 8.140 | 193,000 | -0.03(-0.37%) |
Sep 06, 2018 | 8.210 | 8.400 | 8.140 | 8.170 | 180,579 | -0.03(-0.37%) |
Sep 05, 2018 | 8.390 | 8.450 | 8.050 | 8.200 | 189,228 | -0.18(-2.15%) |