Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.560 | 4.700 | 4.390 | 4.580 | 227,400 | -0.07(-1.51%) |
Nov 29, 2018 | 4.500 | 4.750 | 4.350 | 4.650 | 228,200 | +0.18(+4.03%) |
Nov 28, 2018 | 4.550 | 4.550 | 4.205 | 4.470 | 305,604 | -0.06(-1.32%) |
Nov 27, 2018 | 4.550 | 4.640 | 4.400 | 4.530 | 181,337 | -0.02(-0.44%) |
Nov 26, 2018 | 4.740 | 4.830 | 4.370 | 4.550 | 443,070 | -0.11(-2.36%) |
Nov 23, 2018 | 4.870 | 4.980 | 4.590 | 4.660 | 199,300 | -0.43(-8.45%) |
Nov 21, 2018 | 5.090 | 5.090 | 5.090 | 0 | +0.27(+5.60%) | |
Nov 20, 2018 | 4.876 | 4.888 | 4.500 | 4.820 | 296,544 | -0.18(-3.60%) |
Nov 19, 2018 | 4.890 | 5.090 | 4.825 | 5.000 | 313,395 | +0.03(+0.60%) |
Nov 16, 2018 | 4.900 | 5.130 | 4.800 | 4.970 | 282,500 | +0.06(+1.22%) |
Nov 15, 2018 | 4.580 | 5.030 | 4.540 | 4.910 | 371,732 | +0.29(+6.28%) |
Nov 14, 2018 | 4.700 | 4.800 | 4.530 | 4.620 | 312,525 | +0.04(+0.87%) |
Nov 13, 2018 | 4.700 | 4.890 | 4.550 | 4.580 | 294,249 | -0.11(-2.35%) |
Nov 12, 2018 | 4.990 | 4.995 | 4.640 | 4.690 | 380,379 | -0.25(-5.06%) |
Nov 09, 2018 | 4.830 | 4.990 | 4.700 | 4.940 | 273,100 | -0.01(-0.20%) |
Nov 08, 2018 | 5.120 | 5.300 | 4.870 | 4.950 | 244,678 | -0.20(-3.88%) |
Nov 07, 2018 | 5.030 | 5.160 | 4.830 | 5.150 | 344,752 | +0.18(+3.62%) |
Nov 06, 2018 | 5.080 | 5.120 | 4.825 | 4.970 | 295,970 | -0.15(-2.93%) |
Nov 05, 2018 | 5.120 | 5.340 | 4.960 | 5.120 | 308,353 | +0.08(+1.59%) |
Nov 02, 2018 | 4.800 | 5.100 | 4.750 | 5.040 | 432,800 | +0.26(+5.44%) |
Nov 01, 2018 | 4.900 | 4.990 | 4.730 | 4.780 | 485,729 | -0.05(-1.04%) |
Oct 31, 2018 | 4.880 | 5.065 | 4.730 | 4.830 | 513,875 | -0.02(-0.41%) |
Oct 30, 2018 | 4.790 | 4.920 | 4.615 | 4.850 | 423,048 | +0.02(+0.41%) |
Oct 29, 2018 | 4.890 | 5.080 | 4.530 | 4.830 | 611,305 | -0.07(-1.43%) |
Oct 26, 2018 | 5.000 | 5.330 | 4.810 | 4.900 | 574,300 | -0.14(-2.78%) |
Oct 25, 2018 | 4.560 | 5.730 | 4.500 | 5.040 | 762,990 | -0.46(-8.36%) |
Oct 24, 2018 | 5.770 | 5.850 | 5.430 | 5.500 | 310,812 | -0.22(-3.85%) |
Oct 23, 2018 | 5.580 | 5.790 | 5.410 | 5.720 | 384,580 | -0.01(-0.17%) |
Oct 22, 2018 | 5.940 | 5.990 | 5.690 | 5.730 | 310,223 | -0.23(-3.86%) |
Oct 19, 2018 | 5.990 | 6.410 | 5.915 | 5.960 | 337,500 | +0.07(+1.19%) |
Oct 18, 2018 | 6.170 | 6.170 | 5.770 | 5.890 | 627,841 | -0.31(-5.00%) |
Oct 17, 2018 | 6.380 | 6.420 | 6.170 | 6.200 | 285,400 | -0.27(-4.17%) |
Oct 16, 2018 | 6.470 | 6.520 | 6.290 | 6.470 | 252,434 | +0.05(+0.78%) |
Oct 15, 2018 | 6.680 | 6.750 | 6.280 | 6.420 | 274,271 | -0.24(-3.60%) |
Oct 12, 2018 | 6.720 | 6.910 | 6.510 | 6.660 | 244,000 | +0.08(+1.22%) |
Oct 11, 2018 | 6.650 | 6.905 | 6.340 | 6.580 | 347,355 | -0.19(-2.81%) |
Oct 10, 2018 | 7.300 | 7.400 | 6.740 | 6.770 | 333,598 | -0.53(-7.26%) |
Oct 09, 2018 | 7.380 | 7.540 | 7.250 | 7.300 | 207,846 | -0.06(-0.82%) |
Oct 08, 2018 | 7.160 | 7.460 | 7.160 | 7.360 | 175,807 | +0.11(+1.52%) |
Oct 05, 2018 | 7.370 | 7.410 | 7.050 | 7.250 | 261,600 | -0.10(-1.36%) |
Oct 04, 2018 | 7.500 | 7.640 | 7.290 | 7.350 | 181,248 | -0.15(-2.00%) |
Oct 03, 2018 | 7.300 | 7.660 | 7.240 | 7.500 | 272,697 | +0.24(+3.31%) |
Oct 02, 2018 | 7.330 | 7.440 | 7.030 | 7.260 | 314,492 | -0.11(-1.49%) |
Oct 01, 2018 | 7.320 | 7.505 | 7.290 | 7.370 | 186,137 | +0.12(+1.66%) |
Sep 28, 2018 | 7.510 | 7.560 | 7.160 | 7.250 | 413,700 | -0.26(-3.46%) |
Sep 27, 2018 | 7.930 | 7.930 | 7.500 | 7.510 | 406,038 | -0.39(-4.94%) |
Sep 26, 2018 | 8.100 | 8.100 | 7.850 | 7.900 | 180,765 | -0.25(-3.07%) |
Sep 25, 2018 | 8.030 | 8.280 | 7.900 | 8.150 | 372,455 | +0.17(+2.13%) |
Sep 24, 2018 | 8.200 | 8.457 | 7.960 | 7.980 | 382,646 | -0.11(-1.36%) |
Sep 21, 2018 | 8.360 | 8.470 | 8.000 | 8.090 | 595,100 | -0.24(-2.88%) |
Sep 20, 2018 | 8.450 | 8.480 | 8.310 | 8.330 | 219,846 | -0.05(-0.60%) |
Sep 19, 2018 | 8.020 | 8.480 | 8.020 | 8.380 | 290,125 | +0.40(+5.01%) |
Sep 18, 2018 | 8.030 | 8.060 | 7.805 | 7.980 | 300,118 | -0.01(-0.13%) |
Sep 17, 2018 | 8.220 | 8.260 | 7.910 | 7.990 | 358,568 | -0.20(-2.44%) |
Sep 14, 2018 | 8.130 | 8.300 | 8.010 | 8.190 | 280,100 | +0.04(+0.49%) |
Sep 13, 2018 | 8.290 | 8.440 | 7.980 | 8.150 | 239,662 | -0.22(-2.63%) |
Sep 12, 2018 | 8.340 | 8.620 | 8.210 | 8.370 | 324,823 | +0.14(+1.70%) |
Sep 11, 2018 | 7.860 | 8.260 | 7.860 | 8.230 | 208,972 | +0.32(+4.05%) |
Sep 10, 2018 | 7.670 | 8.060 | 7.650 | 7.910 | 245,278 | +0.33(+4.35%) |
Sep 07, 2018 | 7.750 | 7.890 | 7.500 | 7.580 | 395,600 | -0.26(-3.32%) |
Sep 06, 2018 | 8.140 | 8.230 | 7.740 | 7.840 | 322,205 | -0.31(-3.80%) |
Sep 05, 2018 | 8.670 | 8.760 | 8.070 | 8.150 | 357,085 | -0.59(-6.75%) |