Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.170 | 4.430 | 3.820 | 4.010 | 178,600 | -0.14(-3.37%) |
Nov 29, 2018 | 4.200 | 4.400 | 4.150 | 4.150 | 122,038 | -0.04(-0.95%) |
Nov 28, 2018 | 4.260 | 4.333 | 4.160 | 4.190 | 80,224 | -0.21(-4.77%) |
Nov 27, 2018 | 4.750 | 4.800 | 4.375 | 4.400 | 51,839 | -0.30(-6.38%) |
Nov 26, 2018 | 4.690 | 4.720 | 4.510 | 4.700 | 115,347 | -0.02(-0.42%) |
Nov 23, 2018 | 4.850 | 4.900 | 4.560 | 4.720 | 67,000 | -0.08(-1.67%) |
Nov 21, 2018 | 4.800 | 4.800 | 4.800 | 0 | -0.05(-1.06%) | |
Nov 20, 2018 | 5.500 | 5.500 | 4.800 | 4.851 | 194,675 | -1.05(-17.77%) |
Nov 19, 2018 | 6.100 | 6.480 | 5.790 | 5.900 | 117,826 | -0.15(-2.48%) |
Nov 16, 2018 | 6.750 | 6.750 | 5.550 | 6.050 | 150,500 | -2.29(-27.46%) |
Nov 15, 2018 | 8.150 | 8.362 | 8.150 | 8.340 | 7,278 | +0.12(+1.46%) |
Nov 14, 2018 | 8.850 | 8.850 | 8.220 | 8.220 | 23,448 | -0.49(-5.63%) |
Nov 13, 2018 | 8.400 | 9.240 | 8.400 | 8.710 | 9,783 | +0.45(+5.45%) |
Nov 12, 2018 | 8.300 | 8.360 | 8.110 | 8.260 | 7,449 | -0.08(-0.96%) |
Nov 09, 2018 | 8.750 | 8.760 | 8.080 | 8.340 | 20,500 | -0.52(-5.87%) |
Nov 08, 2018 | 8.970 | 9.020 | 8.750 | 8.860 | 19,678 | -0.13(-1.45%) |
Nov 07, 2018 | 9.050 | 9.070 | 8.880 | 8.990 | 33,476 | -0.01(-0.11%) |
Nov 06, 2018 | 9.010 | 9.350 | 8.930 | 9.000 | 13,736 | +0.09(+1.01%) |
Nov 05, 2018 | 9.110 | 9.410 | 8.870 | 8.910 | 18,888 | -0.25(-2.73%) |
Nov 02, 2018 | 9.000 | 9.470 | 9.000 | 9.160 | 3,700 | +0.14(+1.55%) |
Nov 01, 2018 | 9.440 | 9.600 | 9.020 | 9.020 | 21,098 | -0.47(-4.95%) |
Oct 31, 2018 | 9.500 | 9.600 | 9.270 | 9.490 | 14,072 | +0.09(+0.96%) |
Oct 30, 2018 | 9.270 | 9.600 | 9.080 | 9.400 | 15,864 | +0.02(+0.21%) |
Oct 29, 2018 | 9.420 | 9.630 | 8.757 | 9.380 | 34,311 | +0.06(+0.64%) |
Oct 26, 2018 | 9.900 | 9.900 | 9.000 | 9.320 | 18,800 | -0.73(-7.26%) |
Oct 25, 2018 | 10.50 | 10.50 | 10.00 | 10.05 | 11,941 | -0.37(-3.55%) |
Oct 24, 2018 | 10.60 | 10.71 | 10.28 | 10.42 | 21,566 | -0.05(-0.48%) |
Oct 23, 2018 | 10.25 | 10.69 | 10.25 | 10.47 | 49,069 | +0.02(+0.19%) |
Oct 22, 2018 | 10.45 | 10.60 | 10.31 | 10.45 | 10,671 | -0.05(-0.48%) |
Oct 19, 2018 | 10.61 | 10.65 | 10.42 | 10.50 | 10,600 | +0.05(+0.48%) |
Oct 18, 2018 | 10.95 | 11.05 | 10.44 | 10.45 | 22,024 | -0.55(-5.00%) |
Oct 17, 2018 | 10.71 | 11.17 | 10.71 | 11.00 | 9,115 | +0.24(+2.23%) |
Oct 16, 2018 | 10.81 | 10.87 | 10.60 | 10.76 | 10,796 | -0.05(-0.46%) |
Oct 15, 2018 | 11.01 | 11.34 | 10.52 | 10.81 | 9,498 | -0.40(-3.57%) |
Oct 12, 2018 | 10.56 | 11.21 | 10.56 | 11.21 | 6,900 | +0.71(+6.76%) |
Oct 11, 2018 | 10.76 | 10.85 | 10.50 | 10.50 | 14,543 | -0.25(-2.33%) |
Oct 10, 2018 | 10.90 | 10.95 | 10.75 | 10.75 | 22,090 | -0.05(-0.46%) |
Oct 09, 2018 | 10.91 | 11.03 | 10.80 | 10.80 | 16,090 | -0.11(-1.01%) |
Oct 08, 2018 | 10.79 | 11.24 | 10.79 | 10.91 | 18,089 | +0.11(+1.02%) |
Oct 05, 2018 | 10.81 | 11.09 | 10.80 | 10.80 | 17,600 | -0.13(-1.19%) |
Oct 04, 2018 | 11.47 | 11.49 | 10.83 | 10.93 | 85,094 | -0.14(-1.26%) |
Oct 03, 2018 | 11.20 | 11.48 | 10.90 | 11.07 | 34,260 | +0.42(+3.94%) |
Oct 02, 2018 | 11.28 | 11.45 | 10.65 | 10.65 | 20,134 | -0.68(-6.00%) |
Oct 01, 2018 | 11.35 | 11.71 | 11.16 | 11.33 | 15,871 | +0.06(+0.53%) |
Sep 28, 2018 | 10.94 | 11.50 | 10.87 | 11.27 | 34,200 | +0.70(+6.62%) |
Sep 27, 2018 | 10.26 | 10.92 | 10.26 | 10.57 | 8,908 | +0.28(+2.67%) |
Sep 26, 2018 | 10.53 | 11.26 | 10.18 | 10.29 | 17,379 | -0.21(-2.05%) |
Sep 25, 2018 | 10.91 | 11.37 | 10.51 | 10.51 | 4,137 | -0.33(-3.04%) |
Sep 24, 2018 | 10.84 | 11.45 | 10.70 | 10.84 | 33,124 | +0.07(+0.65%) |
Sep 21, 2018 | 11.70 | 11.70 | 10.70 | 10.77 | 55,100 | -0.86(-7.39%) |
Sep 20, 2018 | 10.14 | 12.18 | 10.14 | 11.63 | 100,645 | +1.58(+15.72%) |
Sep 19, 2018 | 10.29 | 10.37 | 9.955 | 10.05 | 6,370 | -0.10(-0.99%) |
Sep 18, 2018 | 10.12 | 10.58 | 10.12 | 10.15 | 14,540 | -0.09(-0.88%) |
Sep 17, 2018 | 9.650 | 10.24 | 9.650 | 10.24 | 12,175 | +0.66(+6.89%) |
Sep 14, 2018 | 9.685 | 9.735 | 9.540 | 9.580 | 16,500 | -0.09(-0.93%) |
Sep 13, 2018 | 9.700 | 9.720 | 9.650 | 9.670 | 11,794 | +0.02(+0.21%) |
Sep 12, 2018 | 9.650 | 9.975 | 9.645 | 9.650 | 10,047 | +0.00(+0.00%) |
Sep 11, 2018 | 9.650 | 9.750 | 9.630 | 9.650 | 18,165 | +0.07(+0.78%) |
Sep 10, 2018 | 9.610 | 9.700 | 9.470 | 9.575 | 8,775 | -0.02(-0.26%) |
Sep 07, 2018 | 9.690 | 9.710 | 9.600 | 9.600 | 4,100 | -0.20(-2.04%) |
Sep 06, 2018 | 9.700 | 9.817 | 9.600 | 9.800 | 5,927 | +0.04(+0.41%) |
Sep 05, 2018 | 9.763 | 9.987 | 9.730 | 9.760 | 3,595 | +0.16(+1.67%) |