Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.950 | 4.030 | 3.920 | 3.920 | 54,400 | -0.08(-2.00%) |
Nov 29, 2018 | 3.950 | 4.000 | 3.925 | 4.000 | 13,632 | +0.00(+0.00%) |
Nov 28, 2018 | 3.890 | 4.050 | 3.890 | 4.000 | 31,957 | +0.08(+2.04%) |
Nov 27, 2018 | 3.950 | 4.050 | 3.859 | 3.920 | 21,642 | -0.07(-1.75%) |
Nov 26, 2018 | 3.970 | 4.050 | 3.954 | 3.990 | 38,238 | +0.05(+1.27%) |
Nov 23, 2018 | 3.970 | 4.140 | 3.760 | 3.940 | 39,800 | -0.03(-0.76%) |
Nov 21, 2018 | 3.970 | 3.970 | 3.970 | 0 | +0.10(+2.58%) | |
Nov 20, 2018 | 3.790 | 3.980 | 3.700 | 3.870 | 43,055 | +0.04(+1.04%) |
Nov 19, 2018 | 3.990 | 4.010 | 3.800 | 3.830 | 53,067 | -0.18(-4.49%) |
Nov 16, 2018 | 3.700 | 4.125 | 3.681 | 4.010 | 90,700 | +0.20(+5.25%) |
Nov 15, 2018 | 3.610 | 3.850 | 3.610 | 3.810 | 36,849 | +0.21(+5.83%) |
Nov 14, 2018 | 3.720 | 3.800 | 3.550 | 3.600 | 29,334 | -0.10(-2.70%) |
Nov 13, 2018 | 3.690 | 3.780 | 3.600 | 3.700 | 58,507 | +0.04(+1.09%) |
Nov 12, 2018 | 3.780 | 3.930 | 3.600 | 3.660 | 59,360 | -0.09(-2.40%) |
Nov 09, 2018 | 3.770 | 3.820 | 3.700 | 3.750 | 64,200 | -0.09(-2.34%) |
Nov 08, 2018 | 3.950 | 4.020 | 3.760 | 3.840 | 107,310 | -0.11(-2.78%) |
Nov 07, 2018 | 3.800 | 4.040 | 3.763 | 3.950 | 305,846 | +0.15(+3.95%) |
Nov 06, 2018 | 3.930 | 3.950 | 3.760 | 3.800 | 79,518 | -0.12(-3.06%) |
Nov 05, 2018 | 3.710 | 3.975 | 3.700 | 3.920 | 186,178 | +0.37(+10.42%) |
Nov 02, 2018 | 4.090 | 4.160 | 3.500 | 3.550 | 339,900 | -0.49(-12.13%) |
Nov 01, 2018 | 4.040 | 4.200 | 4.010 | 4.040 | 69,582 | -0.01(-0.25%) |
Oct 31, 2018 | 3.980 | 4.230 | 3.980 | 4.050 | 108,157 | +0.07(+1.76%) |
Oct 30, 2018 | 3.930 | 4.199 | 3.869 | 3.980 | 83,126 | +0.02(+0.51%) |
Oct 29, 2018 | 4.050 | 4.160 | 3.850 | 3.960 | 140,913 | -0.08(-1.98%) |
Oct 26, 2018 | 4.170 | 4.180 | 3.960 | 4.040 | 82,600 | -0.16(-3.81%) |
Oct 25, 2018 | 4.000 | 4.290 | 3.750 | 4.200 | 204,714 | +0.24(+6.06%) |
Oct 24, 2018 | 3.800 | 4.240 | 3.800 | 3.960 | 148,842 | -0.04(-1.00%) |
Oct 23, 2018 | 4.150 | 4.210 | 3.770 | 4.000 | 275,817 | -0.32(-7.41%) |
Oct 22, 2018 | 5.980 | 5.980 | 4.100 | 4.320 | 717,372 | -1.70(-28.24%) |
Oct 19, 2018 | 6.300 | 6.510 | 5.750 | 6.020 | 200,200 | -0.22(-3.53%) |
Oct 18, 2018 | 6.790 | 6.860 | 5.610 | 6.240 | 351,547 | -0.35(-5.31%) |
Oct 17, 2018 | 6.280 | 6.860 | 6.020 | 6.590 | 267,188 | +0.24(+3.78%) |
Oct 16, 2018 | 6.400 | 6.430 | 5.501 | 6.350 | 361,896 | +0.02(+0.32%) |
Oct 15, 2018 | 5.690 | 6.350 | 5.540 | 6.330 | 409,996 | +0.79(+14.26%) |
Oct 12, 2018 | 5.680 | 5.760 | 5.300 | 5.540 | 182,600 | -0.08(-1.42%) |
Oct 11, 2018 | 6.210 | 6.210 | 5.540 | 5.620 | 217,339 | -0.43(-7.11%) |
Oct 10, 2018 | 5.700 | 6.350 | 5.430 | 6.050 | 340,774 | +0.43(+7.65%) |
Oct 09, 2018 | 5.250 | 5.690 | 5.250 | 5.620 | 184,991 | +0.33(+6.24%) |
Oct 08, 2018 | 5.280 | 5.634 | 5.250 | 5.290 | 184,936 | +0.13(+2.52%) |
Oct 05, 2018 | 5.200 | 5.250 | 4.890 | 5.160 | 110,600 | +0.19(+3.82%) |
Oct 04, 2018 | 5.010 | 5.270 | 4.910 | 4.970 | 145,860 | -0.06(-1.19%) |
Oct 03, 2018 | 4.980 | 5.346 | 4.740 | 5.030 | 213,544 | +0.38(+8.17%) |
Oct 02, 2018 | 4.410 | 4.710 | 4.120 | 4.650 | 132,951 | +0.00(+0.00%) |