Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.760 | 4.800 | 4.720 | 4.720 | 117,000 | -0.08(-1.67%) |
Nov 29, 2018 | 4.760 | 4.820 | 4.760 | 4.800 | 27,584 | +0.00(+0.00%) |
Nov 28, 2018 | 4.770 | 4.820 | 4.750 | 4.800 | 14,957 | +0.02(+0.42%) |
Nov 27, 2018 | 4.800 | 4.850 | 4.750 | 4.780 | 73,125 | -0.09(-1.85%) |
Nov 26, 2018 | 4.820 | 4.900 | 4.820 | 4.870 | 20,994 | +0.07(+1.46%) |
Nov 23, 2018 | 4.780 | 4.850 | 4.770 | 4.800 | 12,300 | +0.00(+0.00%) |
Nov 21, 2018 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 4.760 | 4.850 | 4.740 | 4.800 | 14,550 | -0.03(-0.62%) |
Nov 19, 2018 | 4.840 | 4.860 | 4.770 | 4.830 | 8,970 | -0.05(-1.02%) |
Nov 16, 2018 | 4.770 | 4.890 | 4.750 | 4.880 | 14,600 | +0.04(+0.83%) |
Nov 15, 2018 | 4.700 | 4.850 | 4.693 | 4.840 | 17,331 | +0.11(+2.33%) |
Nov 14, 2018 | 4.730 | 4.790 | 4.680 | 4.730 | 13,269 | +0.04(+0.85%) |
Nov 13, 2018 | 4.750 | 4.800 | 4.670 | 4.690 | 53,936 | -0.04(-0.85%) |
Nov 12, 2018 | 4.930 | 4.940 | 4.680 | 4.730 | 61,187 | -0.12(-2.47%) |
Nov 09, 2018 | 4.990 | 5.040 | 4.785 | 4.850 | 51,700 | -0.15(-3.00%) |
Nov 08, 2018 | 5.030 | 5.030 | 4.950 | 5.000 | 26,730 | -0.09(-1.77%) |
Nov 07, 2018 | 5.010 | 5.130 | 4.930 | 5.090 | 59,261 | +0.09(+1.80%) |
Nov 06, 2018 | 4.940 | 5.090 | 4.940 | 5.000 | 39,577 | +0.04(+0.81%) |
Nov 05, 2018 | 4.960 | 5.100 | 4.930 | 4.960 | 34,466 | -0.05(-1.00%) |
Nov 02, 2018 | 4.920 | 5.110 | 4.920 | 5.010 | 56,800 | +0.10(+2.04%) |
Nov 01, 2018 | 4.800 | 5.080 | 4.800 | 4.910 | 58,263 | +0.11(+2.29%) |
Oct 31, 2018 | 4.710 | 4.840 | 4.570 | 4.800 | 98,373 | +0.10(+2.13%) |
Oct 30, 2018 | 4.450 | 4.830 | 4.330 | 4.700 | 133,974 | +0.44(+10.33%) |
Oct 29, 2018 | 4.400 | 4.470 | 4.210 | 4.260 | 117,309 | -0.12(-2.74%) |
Oct 26, 2018 | 4.360 | 4.500 | 4.270 | 4.380 | 52,000 | -0.04(-0.90%) |
Oct 25, 2018 | 4.310 | 4.450 | 4.310 | 4.420 | 45,595 | +0.13(+3.03%) |
Oct 24, 2018 | 4.450 | 4.450 | 4.210 | 4.290 | 58,933 | -0.16(-3.60%) |
Oct 23, 2018 | 4.480 | 4.500 | 4.360 | 4.450 | 42,126 | -0.04(-0.89%) |
Oct 22, 2018 | 4.500 | 4.530 | 4.404 | 4.490 | 68,517 | -0.01(-0.22%) |
Oct 19, 2018 | 4.560 | 4.560 | 4.480 | 4.500 | 57,100 | -0.02(-0.44%) |
Oct 18, 2018 | 4.560 | 4.640 | 4.500 | 4.520 | 200,433 | -0.08(-1.74%) |
Oct 17, 2018 | 4.520 | 4.640 | 4.330 | 4.600 | 203,878 | +0.05(+1.10%) |
Oct 16, 2018 | 4.790 | 4.880 | 4.510 | 4.550 | 183,244 | -0.25(-5.21%) |
Oct 15, 2018 | 4.790 | 4.860 | 4.630 | 4.800 | 68,321 | +0.05(+1.05%) |
Oct 12, 2018 | 4.630 | 4.780 | 4.560 | 4.750 | 143,400 | +0.23(+5.09%) |
Oct 11, 2018 | 4.500 | 4.590 | 4.480 | 4.520 | 71,698 | -0.04(-0.88%) |
Oct 10, 2018 | 4.690 | 4.750 | 4.555 | 4.560 | 84,518 | -0.16(-3.39%) |
Oct 09, 2018 | 4.700 | 4.860 | 4.660 | 4.720 | 61,298 | +0.01(+0.21%) |
Oct 08, 2018 | 4.960 | 5.010 | 4.700 | 4.710 | 94,156 | -0.29(-5.80%) |
Oct 05, 2018 | 5.150 | 5.200 | 4.980 | 5.000 | 80,400 | -0.13(-2.53%) |
Oct 04, 2018 | 5.140 | 5.170 | 5.001 | 5.130 | 60,370 | -0.03(-0.58%) |
Oct 03, 2018 | 5.180 | 5.180 | 5.050 | 5.160 | 77,972 | -0.04(-0.77%) |
Oct 02, 2018 | 5.140 | 5.220 | 5.110 | 5.200 | 89,832 | +0.03(+0.58%) |
Oct 01, 2018 | 5.230 | 5.290 | 5.090 | 5.170 | 71,641 | -0.03(-0.58%) |
Sep 28, 2018 | 5.150 | 5.250 | 5.100 | 5.200 | 39,900 | +0.05(+0.97%) |
Sep 27, 2018 | 5.200 | 5.350 | 5.150 | 5.150 | 38,970 | -0.05(-0.96%) |
Sep 26, 2018 | 5.250 | 5.250 | 5.150 | 5.200 | 30,666 | +0.00(+0.00%) |
Sep 25, 2018 | 5.100 | 5.250 | 5.070 | 5.200 | 44,496 | +0.05(+0.97%) |
Sep 24, 2018 | 5.100 | 5.150 | 5.000 | 5.150 | 41,257 | +0.10(+1.98%) |
Sep 21, 2018 | 5.000 | 5.150 | 5.000 | 5.050 | 80,700 | -0.05(-0.98%) |
Sep 20, 2018 | 5.150 | 5.250 | 5.100 | 5.100 | 38,294 | -0.05(-0.97%) |
Sep 19, 2018 | 5.000 | 5.200 | 5.000 | 5.150 | 45,754 | +0.15(+3.00%) |
Sep 18, 2018 | 5.100 | 5.200 | 5.000 | 5.000 | 74,840 | -0.15(-2.91%) |
Sep 17, 2018 | 5.200 | 5.400 | 5.100 | 5.150 | 59,609 | -0.05(-0.96%) |
Sep 14, 2018 | 5.300 | 5.350 | 5.175 | 5.200 | 77,900 | -0.10(-1.89%) |
Sep 13, 2018 | 5.200 | 5.550 | 5.200 | 5.300 | 108,835 | +0.15(+2.91%) |
Sep 12, 2018 | 5.300 | 5.300 | 5.150 | 5.150 | 67,771 | -0.10(-1.90%) |
Sep 11, 2018 | 5.250 | 5.420 | 5.150 | 5.250 | 139,365 | -0.05(-0.94%) |
Sep 10, 2018 | 5.550 | 5.550 | 5.250 | 5.300 | 66,954 | -0.15(-2.75%) |
Sep 07, 2018 | 5.650 | 5.680 | 5.450 | 5.450 | 161,700 | -0.20(-3.54%) |
Sep 06, 2018 | 6.050 | 6.100 | 5.650 | 5.650 | 217,297 | -0.38(-6.22%) |
Sep 05, 2018 | 5.950 | 6.055 | 5.900 | 6.025 | 155,687 | +0.08(+1.26%) |