Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.260 | 4.410 | 4.250 | 4.360 | 122,800 | +0.09(+2.11%) |
Nov 29, 2018 | 4.260 | 4.400 | 4.150 | 4.270 | 124,624 | +0.01(+0.23%) |
Nov 28, 2018 | 4.350 | 4.380 | 4.230 | 4.260 | 287,009 | -0.09(-2.07%) |
Nov 27, 2018 | 4.240 | 4.350 | 4.190 | 4.350 | 150,200 | +0.06(+1.40%) |
Nov 26, 2018 | 4.350 | 4.440 | 4.200 | 4.290 | 164,714 | +0.01(+0.23%) |
Nov 23, 2018 | 4.310 | 4.490 | 4.250 | 4.280 | 70,500 | -0.10(-2.28%) |
Nov 21, 2018 | 4.380 | 4.380 | 4.380 | 0 | +0.11(+2.58%) | |
Nov 20, 2018 | 4.310 | 4.370 | 4.220 | 4.270 | 267,016 | -0.10(-2.29%) |
Nov 19, 2018 | 4.400 | 4.406 | 4.250 | 4.370 | 179,627 | -0.06(-1.35%) |
Nov 16, 2018 | 4.580 | 4.670 | 4.380 | 4.430 | 219,100 | -0.22(-4.73%) |
Nov 15, 2018 | 4.580 | 4.680 | 4.400 | 4.650 | 352,846 | +0.05(+1.09%) |
Nov 14, 2018 | 4.630 | 4.790 | 4.320 | 4.600 | 695,694 | +0.00(+0.00%) |
Nov 13, 2018 | 4.340 | 4.940 | 4.340 | 4.600 | 880,775 | +0.27(+6.24%) |
Nov 12, 2018 | 4.430 | 4.430 | 4.320 | 4.330 | 224,832 | -0.10(-2.26%) |
Nov 09, 2018 | 4.500 | 4.620 | 4.410 | 4.430 | 171,400 | -0.12(-2.64%) |
Nov 08, 2018 | 4.500 | 4.610 | 4.380 | 4.550 | 532,520 | +0.03(+0.66%) |
Nov 07, 2018 | 4.460 | 4.730 | 4.440 | 4.520 | 769,110 | +0.12(+2.73%) |
Nov 06, 2018 | 4.540 | 4.660 | 4.320 | 4.400 | 290,208 | -0.14(-3.08%) |
Nov 05, 2018 | 4.830 | 4.860 | 4.480 | 4.540 | 280,829 | -0.31(-6.39%) |
Nov 02, 2018 | 5.000 | 5.230 | 4.840 | 4.850 | 170,600 | -0.14(-2.81%) |
Nov 01, 2018 | 4.510 | 5.180 | 4.510 | 4.990 | 239,474 | +0.27(+5.72%) |
Oct 31, 2018 | 5.310 | 5.310 | 4.680 | 4.720 | 205,404 | -0.50(-9.58%) |
Oct 30, 2018 | 4.900 | 5.240 | 4.900 | 5.220 | 112,668 | +0.30(+6.10%) |
Oct 29, 2018 | 5.230 | 5.230 | 4.870 | 4.920 | 173,557 | -0.25(-4.84%) |
Oct 26, 2018 | 5.070 | 5.260 | 4.960 | 5.170 | 171,700 | +0.04(+0.78%) |
Oct 25, 2018 | 4.970 | 5.190 | 4.970 | 5.130 | 139,934 | +0.22(+4.48%) |
Oct 24, 2018 | 5.440 | 5.450 | 4.900 | 4.910 | 452,932 | -0.56(-10.24%) |
Oct 23, 2018 | 5.310 | 5.480 | 5.300 | 5.470 | 299,078 | +0.06(+1.11%) |
Oct 22, 2018 | 5.880 | 5.930 | 5.310 | 5.410 | 444,172 | -0.50(-8.46%) |
Oct 19, 2018 | 5.940 | 5.980 | 5.900 | 5.910 | 353,100 | -0.20(-3.27%) |
Oct 18, 2018 | 6.470 | 6.490 | 5.930 | 6.110 | 347,328 | -0.68(-10.01%) |
Oct 17, 2018 | 7.270 | 7.270 | 6.713 | 6.790 | 77,378 | -0.49(-6.73%) |
Oct 16, 2018 | 6.950 | 7.290 | 6.895 | 7.280 | 380,682 | +0.38(+5.51%) |
Oct 15, 2018 | 6.760 | 6.940 | 6.690 | 6.900 | 230,773 | +0.14(+2.07%) |
Oct 12, 2018 | 6.880 | 6.880 | 6.670 | 6.760 | 131,400 | +0.00(+0.00%) |
Oct 11, 2018 | 6.730 | 7.020 | 6.670 | 6.760 | 140,999 | -0.02(-0.29%) |
Oct 10, 2018 | 6.930 | 6.949 | 6.760 | 6.780 | 102,624 | -0.18(-2.59%) |
Oct 09, 2018 | 6.870 | 7.125 | 6.820 | 6.960 | 155,009 | +0.06(+0.87%) |
Oct 08, 2018 | 6.670 | 6.943 | 6.590 | 6.900 | 127,977 | +0.20(+2.99%) |
Oct 05, 2018 | 6.920 | 6.980 | 6.620 | 6.700 | 67,600 | -0.20(-2.90%) |
Oct 04, 2018 | 7.120 | 7.120 | 6.890 | 6.900 | 98,369 | -0.22(-3.09%) |
Oct 03, 2018 | 6.730 | 7.150 | 6.690 | 7.120 | 135,439 | +0.40(+5.95%) |
Oct 02, 2018 | 7.200 | 7.230 | 6.700 | 6.720 | 240,969 | -0.48(-6.67%) |
Oct 01, 2018 | 7.600 | 7.660 | 7.180 | 7.200 | 109,163 | -0.35(-4.64%) |
Sep 28, 2018 | 7.390 | 7.600 | 7.360 | 7.550 | 133,700 | +0.14(+1.89%) |
Sep 27, 2018 | 7.410 | 7.440 | 7.310 | 7.410 | 68,854 | +0.01(+0.14%) |
Sep 26, 2018 | 7.470 | 7.540 | 7.260 | 7.400 | 120,449 | -0.06(-0.80%) |
Sep 25, 2018 | 7.550 | 7.610 | 7.400 | 7.460 | 152,097 | -0.05(-0.67%) |
Sep 24, 2018 | 7.740 | 7.770 | 7.500 | 7.510 | 71,938 | -0.27(-3.47%) |
Sep 21, 2018 | 7.890 | 7.960 | 7.675 | 7.780 | 293,400 | -0.13(-1.64%) |
Sep 20, 2018 | 8.120 | 8.210 | 7.880 | 7.910 | 130,429 | -0.17(-2.10%) |
Sep 19, 2018 | 8.060 | 8.290 | 7.990 | 8.080 | 173,031 | -0.03(-0.37%) |
Sep 18, 2018 | 7.830 | 8.140 | 7.830 | 8.110 | 118,255 | +0.28(+3.58%) |
Sep 17, 2018 | 8.080 | 8.280 | 7.790 | 7.830 | 185,335 | -0.31(-3.81%) |
Sep 14, 2018 | 8.150 | 8.200 | 8.080 | 8.140 | 114,300 | -0.05(-0.61%) |
Sep 13, 2018 | 8.170 | 8.250 | 8.140 | 8.190 | 77,166 | +0.06(+0.74%) |
Sep 12, 2018 | 7.950 | 8.185 | 7.868 | 8.130 | 109,033 | +0.20(+2.52%) |
Sep 11, 2018 | 8.210 | 8.300 | 7.900 | 7.930 | 119,896 | -0.32(-3.88%) |
Sep 10, 2018 | 8.140 | 8.340 | 8.100 | 8.250 | 79,511 | +0.15(+1.85%) |
Sep 07, 2018 | 8.100 | 8.175 | 7.970 | 8.100 | 96,900 | -0.03(-0.37%) |
Sep 06, 2018 | 8.300 | 8.435 | 8.100 | 8.130 | 109,747 | -0.16(-1.93%) |
Sep 05, 2018 | 8.310 | 8.340 | 8.210 | 8.290 | 66,799 | -0.05(-0.60%) |