Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 11.19 | 11.49 | 10.36 | 10.96 | 16,800 | +0.47(+4.48%) |
Nov 29, 2018 | 10.63 | 10.77 | 9.970 | 10.49 | 46,160 | -0.69(-6.16%) |
Nov 28, 2018 | 10.51 | 11.25 | 10.30 | 11.18 | 15,424 | +0.67(+6.36%) |
Nov 27, 2018 | 10.31 | 11.12 | 10.05 | 10.51 | 13,801 | +0.15(+1.45%) |
Nov 26, 2018 | 10.35 | 10.52 | 10.04 | 10.36 | 23,908 | -0.39(-3.63%) |
Nov 23, 2018 | 10.73 | 11.10 | 10.59 | 10.75 | 33,300 | +1.87(+21.06%) |
Nov 21, 2018 | 8.880 | 8.880 | 8.880 | 0 | -0.95(-9.66%) | |
Nov 20, 2018 | 8.700 | 9.910 | 8.690 | 9.830 | 28,748 | +1.73(+21.36%) |
Nov 19, 2018 | 8.610 | 8.880 | 7.990 | 8.100 | 15,533 | -0.08(-0.98%) |
Nov 16, 2018 | 7.980 | 8.350 | 7.720 | 8.180 | 8,400 | -0.18(-2.16%) |
Nov 15, 2018 | 8.320 | 8.361 | 8.080 | 8.361 | 9,733 | -0.10(-1.19%) |
Nov 14, 2018 | 8.330 | 8.600 | 7.990 | 8.461 | 18,403 | -0.56(-6.19%) |
Nov 13, 2018 | 7.730 | 9.140 | 7.680 | 9.020 | 41,559 | +1.42(+18.68%) |
Nov 12, 2018 | 6.990 | 7.680 | 6.800 | 7.600 | 23,780 | +0.34(+4.68%) |
Nov 09, 2018 | 7.370 | 7.430 | 7.030 | 7.260 | 8,600 | +0.26(+3.77%) |
Nov 08, 2018 | 6.760 | 7.000 | 6.760 | 6.996 | 30,453 | +0.34(+5.04%) |
Nov 07, 2018 | 6.350 | 6.761 | 6.320 | 6.660 | 10,479 | +0.15(+2.31%) |
Nov 06, 2018 | 6.180 | 6.670 | 6.180 | 6.510 | 19,492 | +0.21(+3.33%) |
Nov 05, 2018 | 6.060 | 6.326 | 6.020 | 6.300 | 9,165 | -0.01(-0.16%) |
Nov 02, 2018 | 6.150 | 6.310 | 6.040 | 6.310 | 15,000 | +0.19(+3.10%) |
Nov 01, 2018 | 5.709 | 6.150 | 5.709 | 6.120 | 13,312 | +0.44(+7.75%) |
Oct 31, 2018 | 5.400 | 5.680 | 5.306 | 5.680 | 16,501 | +0.26(+4.85%) |
Oct 30, 2018 | 5.540 | 5.540 | 5.290 | 5.417 | 6,336 | +0.10(+1.83%) |
Oct 29, 2018 | 5.200 | 5.320 | 5.150 | 5.320 | 16,262 | +0.21(+4.21%) |
Oct 26, 2018 | 5.320 | 5.320 | 5.090 | 5.105 | 6,200 | -0.11(-2.20%) |
Oct 25, 2018 | 5.230 | 5.231 | 5.190 | 5.220 | 3,697 | -0.16(-3.03%) |
Oct 24, 2018 | 5.190 | 5.420 | 3.950 | 5.383 | 8,294 | -0.03(-0.50%) |
Oct 23, 2018 | 5.060 | 5.460 | 5.060 | 5.410 | 67,679 | +0.67(+14.14%) |
Oct 22, 2018 | 4.940 | 4.950 | 4.740 | 4.740 | 9,178 | +0.00(+0.00%) |
Oct 19, 2018 | 4.690 | 4.780 | 4.680 | 4.740 | 16,400 | -0.13(-2.67%) |
Oct 18, 2018 | 4.870 | 4.890 | 4.780 | 4.870 | 11,789 | +0.23(+5.03%) |
Oct 17, 2018 | 4.529 | 4.695 | 4.500 | 4.637 | 25,461 | +0.29(+6.70%) |
Oct 16, 2018 | 4.400 | 4.400 | 4.270 | 4.346 | 10,131 | -0.02(-0.56%) |
Oct 15, 2018 | 4.510 | 4.510 | 4.370 | 4.370 | 490 | +0.01(+0.23%) |
Oct 12, 2018 | 4.415 | 4.550 | 4.360 | 4.360 | 12,700 | -0.21(-4.60%) |
Oct 11, 2018 | 4.340 | 4.570 | 4.300 | 4.570 | 27,182 | +0.37(+8.81%) |
Oct 10, 2018 | 4.049 | 4.200 | 3.979 | 4.200 | 17,640 | +0.34(+8.81%) |
Oct 09, 2018 | 3.860 | 3.870 | 3.859 | 3.860 | 6,547 | -0.13(-3.34%) |
Oct 08, 2018 | 4.045 | 4.045 | 3.990 | 3.993 | 20,931 | +0.10(+2.65%) |
Oct 05, 2018 | 3.990 | 4.030 | 3.870 | 3.890 | 8,400 | -0.05(-1.27%) |
Oct 04, 2018 | 3.760 | 4.010 | 3.749 | 3.940 | 22,275 | +0.26(+7.07%) |
Oct 03, 2018 | 3.850 | 3.990 | 3.625 | 3.680 | 26,329 | -0.17(-4.44%) |
Oct 02, 2018 | 3.810 | 3.890 | 3.810 | 3.851 | 3,760 | +0.06(+1.55%) |
Oct 01, 2018 | 4.156 | 4.156 | 3.790 | 3.792 | 36,570 | -0.35(-8.40%) |
Sep 28, 2018 | 4.360 | 4.360 | 4.130 | 4.140 | 19,800 | -0.24(-5.48%) |
Sep 27, 2018 | 4.410 | 4.422 | 4.371 | 4.380 | 29,072 | -0.05(-1.13%) |
Sep 26, 2018 | 4.460 | 4.470 | 4.390 | 4.430 | 18,388 | +0.05(+1.14%) |
Sep 25, 2018 | 4.300 | 4.411 | 4.290 | 4.380 | 56,207 | -0.00(-0.09%) |
Sep 24, 2018 | 4.410 | 4.430 | 4.300 | 4.384 | 14,077 | -0.23(-4.91%) |
Sep 21, 2018 | 4.610 | 4.780 | 4.470 | 4.610 | 12,600 | -0.19(-3.94%) |
Sep 20, 2018 | 4.600 | 4.799 | 4.580 | 4.799 | 60,651 | +0.14(+2.98%) |
Sep 19, 2018 | 4.810 | 4.810 | 4.655 | 4.660 | 37,980 | -0.26(-5.31%) |
Sep 18, 2018 | 4.902 | 4.950 | 4.820 | 4.921 | 11,799 | -0.22(-4.26%) |
Sep 17, 2018 | 4.990 | 5.150 | 4.950 | 5.140 | 24,765 | +0.05(+0.98%) |
Sep 14, 2018 | 5.220 | 5.220 | 4.900 | 5.090 | 12,200 | +0.02(+0.39%) |
Sep 13, 2018 | 4.985 | 5.200 | 4.982 | 5.070 | 28,019 | +0.23(+4.75%) |
Sep 12, 2018 | 4.870 | 4.870 | 4.689 | 4.840 | 44,587 | -0.19(-3.78%) |
Sep 11, 2018 | 5.400 | 5.430 | 5.000 | 5.030 | 17,394 | -0.25(-4.73%) |
Sep 10, 2018 | 5.290 | 5.290 | 5.280 | 5.280 | 4,890 | -0.13(-2.40%) |
Sep 07, 2018 | 5.600 | 5.600 | 5.410 | 5.410 | 31,800 | +0.04(+0.74%) |
Sep 06, 2018 | 5.190 | 5.550 | 5.180 | 5.370 | 41,119 | +0.20(+3.88%) |
Sep 05, 2018 | 5.090 | 5.178 | 5.029 | 5.170 | 38,164 | +0.08(+1.56%) |