Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.710 | 4.730 | 4.460 | 4.500 | 352,500 | -0.20(-4.26%) |
Nov 29, 2018 | 4.850 | 4.890 | 4.510 | 4.700 | 397,453 | -0.25(-5.05%) |
Nov 28, 2018 | 5.050 | 5.300 | 4.500 | 4.950 | 691,999 | +0.23(+4.87%) |
Nov 27, 2018 | 4.550 | 4.770 | 4.550 | 4.720 | 468,017 | +0.13(+2.83%) |
Nov 26, 2018 | 4.560 | 4.640 | 4.510 | 4.590 | 169,126 | +0.04(+0.88%) |
Nov 23, 2018 | 4.570 | 4.620 | 4.510 | 4.550 | 66,600 | -0.02(-0.44%) |
Nov 21, 2018 | 4.570 | 4.570 | 4.570 | 0 | -0.03(-0.65%) | |
Nov 20, 2018 | 4.530 | 4.695 | 4.480 | 4.600 | 236,000 | +0.02(+0.44%) |
Nov 19, 2018 | 4.630 | 4.760 | 4.570 | 4.580 | 283,696 | -0.05(-1.08%) |
Nov 16, 2018 | 4.760 | 4.800 | 4.630 | 4.630 | 254,700 | -0.12(-2.53%) |
Nov 15, 2018 | 4.870 | 4.917 | 4.570 | 4.750 | 421,512 | -0.11(-2.26%) |
Nov 14, 2018 | 5.010 | 5.075 | 4.820 | 4.860 | 220,065 | -0.12(-2.41%) |
Nov 13, 2018 | 4.920 | 5.080 | 4.920 | 4.980 | 275,374 | +0.05(+1.01%) |
Nov 12, 2018 | 5.010 | 5.070 | 4.900 | 4.930 | 141,904 | -0.07(-1.40%) |
Nov 09, 2018 | 5.080 | 5.090 | 4.830 | 5.000 | 338,600 | -0.10(-1.96%) |
Nov 08, 2018 | 5.050 | 5.190 | 5.005 | 5.100 | 249,665 | +0.04(+0.79%) |
Nov 07, 2018 | 5.100 | 5.190 | 4.770 | 5.060 | 478,579 | -0.03(-0.59%) |
Nov 06, 2018 | 5.300 | 5.390 | 5.005 | 5.090 | 272,778 | -0.24(-4.50%) |
Nov 05, 2018 | 5.400 | 5.440 | 5.290 | 5.330 | 146,171 | -0.07(-1.30%) |
Nov 02, 2018 | 5.240 | 5.450 | 5.220 | 5.400 | 227,100 | +0.19(+3.65%) |
Nov 01, 2018 | 5.030 | 5.290 | 5.000 | 5.210 | 343,932 | +0.18(+3.58%) |
Oct 31, 2018 | 5.450 | 5.450 | 5.010 | 5.030 | 498,669 | -0.41(-7.54%) |
Oct 30, 2018 | 5.160 | 5.510 | 5.160 | 5.440 | 239,810 | +0.27(+5.22%) |
Oct 29, 2018 | 5.290 | 5.490 | 5.040 | 5.170 | 434,634 | -0.09(-1.71%) |
Oct 26, 2018 | 5.060 | 5.370 | 5.030 | 5.260 | 244,700 | +0.17(+3.34%) |
Oct 25, 2018 | 5.220 | 5.220 | 5.030 | 5.090 | 218,572 | -0.13(-2.49%) |
Oct 24, 2018 | 5.110 | 5.340 | 5.080 | 5.220 | 292,015 | +0.10(+1.95%) |
Oct 23, 2018 | 5.080 | 5.160 | 4.950 | 5.120 | 201,339 | +0.00(+0.00%) |
Oct 22, 2018 | 5.060 | 5.210 | 5.060 | 5.120 | 160,971 | +0.08(+1.59%) |
Oct 19, 2018 | 5.100 | 5.170 | 5.010 | 5.040 | 219,400 | -0.13(-2.51%) |
Oct 18, 2018 | 5.060 | 5.240 | 5.050 | 5.170 | 255,424 | +0.09(+1.77%) |
Oct 17, 2018 | 5.230 | 5.230 | 5.080 | 5.080 | 290,432 | -0.17(-3.24%) |
Oct 16, 2018 | 5.280 | 5.300 | 5.210 | 5.250 | 173,938 | -0.04(-0.76%) |
Oct 15, 2018 | 5.220 | 5.360 | 5.196 | 5.290 | 146,294 | +0.09(+1.73%) |
Oct 12, 2018 | 5.360 | 5.360 | 5.180 | 5.200 | 338,300 | -0.12(-2.26%) |
Oct 11, 2018 | 5.290 | 5.460 | 5.270 | 5.320 | 209,888 | +0.01(+0.19%) |
Oct 10, 2018 | 5.330 | 5.340 | 5.220 | 5.310 | 204,994 | -0.02(-0.38%) |
Oct 09, 2018 | 5.290 | 5.420 | 5.212 | 5.330 | 146,681 | +0.03(+0.57%) |
Oct 08, 2018 | 5.230 | 5.350 | 5.220 | 5.300 | 105,934 | +0.07(+1.34%) |
Oct 05, 2018 | 5.310 | 5.380 | 5.200 | 5.230 | 162,800 | -0.09(-1.69%) |
Oct 04, 2018 | 5.460 | 5.470 | 5.280 | 5.320 | 141,379 | -0.14(-2.56%) |
Oct 03, 2018 | 5.390 | 5.480 | 5.176 | 5.460 | 534,536 | +0.10(+1.87%) |
Oct 02, 2018 | 5.620 | 5.660 | 5.285 | 5.360 | 236,296 | -0.26(-4.63%) |
Oct 01, 2018 | 5.910 | 5.910 | 5.570 | 5.620 | 211,220 | -0.23(-3.93%) |
Sep 28, 2018 | 5.880 | 5.970 | 5.830 | 5.850 | 108,800 | -0.04(-0.68%) |
Sep 27, 2018 | 5.840 | 5.970 | 5.840 | 5.890 | 204,834 | +0.04(+0.68%) |
Sep 26, 2018 | 5.980 | 6.040 | 5.820 | 5.850 | 153,445 | -0.11(-1.85%) |
Sep 25, 2018 | 6.000 | 6.040 | 5.940 | 5.960 | 160,047 | +0.01(+0.17%) |
Sep 24, 2018 | 6.090 | 6.100 | 5.810 | 5.950 | 244,594 | -0.15(-2.46%) |
Sep 21, 2018 | 6.310 | 6.460 | 5.980 | 6.100 | 624,500 | -0.16(-2.56%) |
Sep 20, 2018 | 6.330 | 6.460 | 6.250 | 6.260 | 388,107 | -0.03(-0.48%) |
Sep 19, 2018 | 6.170 | 6.350 | 6.170 | 6.290 | 222,295 | +0.15(+2.44%) |
Sep 18, 2018 | 6.190 | 6.260 | 6.020 | 6.140 | 271,727 | -0.04(-0.65%) |
Sep 17, 2018 | 6.100 | 6.260 | 6.090 | 6.180 | 432,413 | +0.03(+0.49%) |
Sep 14, 2018 | 5.940 | 6.180 | 5.880 | 6.150 | 452,400 | +0.21(+3.54%) |
Sep 13, 2018 | 5.860 | 5.970 | 5.790 | 5.940 | 267,236 | +0.09(+1.54%) |
Sep 12, 2018 | 5.780 | 5.900 | 5.710 | 5.850 | 143,517 | +0.09(+1.56%) |
Sep 11, 2018 | 5.870 | 5.920 | 5.685 | 5.760 | 258,005 | -0.11(-1.87%) |
Sep 10, 2018 | 5.770 | 5.930 | 5.770 | 5.870 | 123,673 | +0.12(+2.09%) |
Sep 07, 2018 | 5.840 | 5.920 | 5.725 | 5.750 | 120,900 | -0.11(-1.88%) |
Sep 06, 2018 | 5.910 | 5.940 | 5.770 | 5.860 | 118,396 | -0.04(-0.68%) |
Sep 05, 2018 | 5.800 | 5.970 | 5.740 | 5.900 | 142,319 | +0.11(+1.90%) |