Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.560 | 4.560 | 4.525 | 4.560 | 2,800 | +0.07(+1.56%) |
Nov 29, 2018 | 4.430 | 4.490 | 4.430 | 4.490 | 2,164 | +0.04(+1.01%) |
Nov 28, 2018 | 4.540 | 4.540 | 4.445 | 4.445 | 906 | +0.12(+2.66%) |
Nov 27, 2018 | 4.290 | 4.500 | 4.290 | 4.330 | 3,082 | +0.06(+1.41%) |
Nov 26, 2018 | 4.290 | 4.290 | 4.270 | 4.270 | 1,681 | +0.13(+3.20%) |
Nov 21, 2018 | 4.138 | 4.138 | 4.138 | 0 | -0.04(-1.02%) | |
Nov 20, 2018 | 4.180 | 4.180 | 4.180 | 4.180 | 220 | -0.02(-0.48%) |
Nov 19, 2018 | 4.160 | 4.200 | 4.120 | 4.200 | 484 | +0.07(+1.69%) |
Nov 16, 2018 | 4.130 | 4.130 | 4.130 | 4.130 | 500 | -0.22(-5.06%) |
Nov 15, 2018 | 4.350 | 4.350 | 4.350 | 4.350 | 388 | +0.13(+3.08%) |
Nov 14, 2018 | 4.220 | 4.220 | 4.220 | 4.220 | 1,712 | +0.07(+1.69%) |
Nov 13, 2018 | 4.150 | 4.150 | 4.150 | 4.150 | 609 | -0.21(-4.87%) |
Nov 12, 2018 | 4.362 | 4.362 | 4.362 | 4.362 | 449 | -1.09(-19.95%) |
Nov 09, 2018 | 5.450 | 5.450 | 5.450 | 5.450 | 500 | -0.18(-3.24%) |
Nov 08, 2018 | 5.700 | 5.700 | 5.520 | 5.633 | 654 | +0.11(+1.90%) |
Nov 07, 2018 | 5.527 | 5.527 | 5.527 | 5.527 | 252 | -0.16(-2.81%) |
Nov 06, 2018 | 5.688 | 5.782 | 5.640 | 5.688 | 2,262 | +0.02(+0.31%) |
Nov 05, 2018 | 5.850 | 5.850 | 5.620 | 5.670 | 1,968 | +0.15(+2.72%) |
Oct 31, 2018 | 5.520 | 5.520 | 5.520 | 0 | +0.01(+0.27%) | |
Oct 30, 2018 | 5.505 | 5.505 | 5.505 | 5.505 | 611 | +0.24(+4.46%) |
Oct 29, 2018 | 5.511 | 5.511 | 5.220 | 5.270 | 4,451 | +0.24(+4.77%) |
Oct 26, 2018 | 5.090 | 5.090 | 5.030 | 5.030 | 1,800 | -0.25(-4.73%) |
Oct 24, 2018 | 5.280 | 5.280 | 5.280 | 0 | -0.32(-5.67%) | |
Oct 23, 2018 | 5.560 | 5.620 | 5.560 | 5.598 | 2,098 | +0.09(+1.59%) |
Oct 19, 2018 | 5.510 | 5.510 | 5.510 | 0 | -0.10(-1.83%) | |
Oct 18, 2018 | 5.530 | 5.640 | 5.530 | 5.612 | 2,365 | -0.36(-5.99%) |
Oct 17, 2018 | 5.970 | 5.970 | 5.970 | 47 | +0.00(+0.00%) | |
Oct 16, 2018 | 5.940 | 5.970 | 5.890 | 5.970 | 794 | +0.27(+4.74%) |
Oct 15, 2018 | 5.700 | 5.700 | 5.560 | 5.700 | 1,273 | -0.02(-0.39%) |
Oct 12, 2018 | 5.680 | 5.723 | 5.680 | 5.723 | 900 | +0.64(+12.65%) |
Oct 11, 2018 | 5.660 | 5.660 | 5.080 | 5.080 | 1,182 | -0.59(-10.41%) |
Oct 10, 2018 | 5.670 | 5.670 | 5.670 | 5.670 | 5,395 | +0.24(+4.42%) |
Oct 09, 2018 | 5.670 | 5.670 | 5.430 | 5.430 | 569 | -0.43(-7.38%) |
Oct 08, 2018 | 5.900 | 5.900 | 5.862 | 5.862 | 1,269 | -0.07(-1.14%) |
Oct 05, 2018 | 5.930 | 5.930 | 5.930 | 5.930 | 2,500 | -0.18(-2.95%) |
Oct 04, 2018 | 6.110 | 6.110 | 6.110 | 6.110 | 500 | +0.30(+5.16%) |
Oct 03, 2018 | 5.810 | 5.810 | 5.810 | 5.810 | 143 | -0.11(-1.78%) |
Oct 02, 2018 | 5.940 | 5.940 | 5.915 | 5.915 | 4,171 | -0.42(-6.70%) |
Oct 01, 2018 | 6.110 | 6.340 | 5.950 | 6.340 | 6,850 | +0.48(+8.19%) |
Sep 28, 2018 | 5.860 | 5.860 | 5.860 | 9 | +0.00(+0.00%) | |
Sep 27, 2018 | 5.860 | 5.860 | 5.750 | 5.860 | 1,424 | -0.09(-1.51%) |
Sep 26, 2018 | 5.790 | 5.950 | 5.692 | 5.950 | 2,562 | -0.07(-1.16%) |
Sep 25, 2018 | 5.700 | 6.070 | 5.700 | 6.020 | 2,283 | +0.01(+0.17%) |
Sep 24, 2018 | 5.890 | 6.010 | 5.890 | 6.010 | 3,966 | +0.12(+1.95%) |
Sep 21, 2018 | 5.860 | 5.895 | 5.860 | 5.895 | 3,700 | +0.42(+7.77%) |
Sep 20, 2018 | 5.470 | 5.470 | 5.470 | 5.470 | 173 | -0.11(-1.97%) |
Sep 19, 2018 | 5.540 | 5.580 | 5.497 | 5.580 | 3,627 | +0.06(+1.09%) |
Sep 17, 2018 | 5.520 | 5.520 | 5.520 | 0 | +0.06(+1.10%) | |
Sep 14, 2018 | 5.460 | 5.460 | 5.460 | 5.460 | 300 | +0.29(+5.66%) |
Sep 13, 2018 | 5.168 | 5.168 | 5.168 | 5.168 | 1,775 | +0.05(+0.93%) |
Sep 12, 2018 | 5.080 | 5.120 | 4.960 | 5.120 | 1,236 | -0.07(-1.35%) |
Sep 11, 2018 | 5.190 | 5.190 | 5.190 | 5.190 | 399 | -0.04(-0.76%) |
Sep 10, 2018 | 5.150 | 5.230 | 5.150 | 5.230 | 396 | -0.08(-1.51%) |
Sep 07, 2018 | 5.310 | 5.310 | 5.310 | 5.310 | 400 | -0.12(-2.21%) |
Sep 06, 2018 | 5.446 | 5.470 | 5.430 | 5.430 | 718 | -0.09(-1.63%) |
Sep 05, 2018 | 5.497 | 5.520 | 5.460 | 5.520 | 1,342 | -0.16(-2.82%) |