Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.100 | 5.125 | 4.970 | 5.040 | 1,987,300 | -0.07(-1.37%) |
Nov 29, 2018 | 5.100 | 5.180 | 5.050 | 5.110 | 2,159,723 | +0.03(+0.59%) |
Nov 28, 2018 | 5.150 | 5.150 | 4.940 | 5.080 | 3,247,257 | -0.07(-1.36%) |
Nov 27, 2018 | 5.310 | 5.340 | 5.120 | 5.150 | 2,653,713 | -0.15(-2.83%) |
Nov 26, 2018 | 5.570 | 5.580 | 5.240 | 5.300 | 3,087,180 | -0.25(-4.50%) |
Nov 23, 2018 | 5.770 | 5.790 | 5.520 | 5.550 | 1,382,300 | -0.24(-4.15%) |
Nov 21, 2018 | 5.790 | 5.790 | 5.790 | 0 | +0.07(+1.22%) | |
Nov 20, 2018 | 5.650 | 5.880 | 5.650 | 5.720 | 2,226,285 | +0.08(+1.42%) |
Nov 19, 2018 | 5.770 | 5.820 | 5.605 | 5.640 | 1,420,829 | -0.15(-2.59%) |
Nov 16, 2018 | 5.960 | 5.965 | 5.735 | 5.790 | 1,790,300 | -0.19(-3.18%) |
Nov 15, 2018 | 5.920 | 6.060 | 5.761 | 5.980 | 1,285,303 | +0.02(+0.33%) |
Nov 14, 2018 | 5.970 | 6.094 | 5.910 | 5.960 | 2,012,341 | -0.01(-0.17%) |
Nov 13, 2018 | 6.070 | 6.239 | 5.955 | 5.970 | 2,030,119 | -0.08(-1.32%) |
Nov 12, 2018 | 5.900 | 6.149 | 5.841 | 6.050 | 3,859,346 | +0.10(+1.67%) |
Nov 09, 2018 | 5.761 | 6.000 | 5.622 | 5.950 | 4,047,704 | +0.01(+0.17%) |
Nov 08, 2018 | 5.880 | 6.109 | 5.602 | 5.940 | 5,517,400 | -0.03(-0.50%) |
Nov 07, 2018 | 6.667 | 6.686 | 5.592 | 5.970 | 12,996,368 | -1.69(-22.08%) |
Nov 06, 2018 | 7.433 | 7.731 | 7.353 | 7.662 | 2,789,343 | +0.25(+3.36%) |
Nov 05, 2018 | 7.443 | 7.542 | 7.313 | 7.413 | 1,971,473 | -0.02(-0.27%) |
Nov 02, 2018 | 7.930 | 7.930 | 7.428 | 7.433 | 2,291,639 | -0.54(-6.74%) |
Nov 01, 2018 | 7.970 | 8.109 | 7.851 | 7.970 | 1,885,607 | +0.02(+0.25%) |
Oct 31, 2018 | 8.000 | 8.032 | 7.741 | 7.950 | 1,176,634 | -0.09(-1.11%) |
Oct 30, 2018 | 7.761 | 8.060 | 7.711 | 8.040 | 1,748,915 | +0.27(+3.46%) |
Oct 29, 2018 | 7.612 | 7.880 | 7.562 | 7.771 | 1,286,009 | +0.16(+2.09%) |
Oct 26, 2018 | 7.801 | 7.831 | 7.463 | 7.612 | 1,092,855 | -0.24(-3.04%) |
Oct 25, 2018 | 7.582 | 7.890 | 7.512 | 7.851 | 1,905,655 | +0.26(+3.41%) |
Oct 24, 2018 | 7.791 | 7.910 | 7.433 | 7.592 | 2,287,370 | -0.30(-3.78%) |
Oct 23, 2018 | 7.612 | 7.930 | 7.522 | 7.890 | 1,676,901 | +0.26(+3.39%) |
Oct 22, 2018 | 7.552 | 7.675 | 7.527 | 7.632 | 913,137 | +0.09(+1.19%) |
Oct 19, 2018 | 7.492 | 7.602 | 7.463 | 7.542 | 719,189 | +0.08(+1.07%) |
Oct 18, 2018 | 7.542 | 7.642 | 7.403 | 7.463 | 808,421 | -0.08(-1.06%) |
Oct 17, 2018 | 7.423 | 7.582 | 7.303 | 7.542 | 1,181,655 | +0.05(+0.66%) |
Oct 16, 2018 | 7.323 | 7.532 | 7.259 | 7.492 | 1,519,616 | +0.19(+2.59%) |
Oct 15, 2018 | 7.055 | 7.363 | 7.055 | 7.303 | 1,531,299 | +0.25(+3.53%) |
Oct 12, 2018 | 7.174 | 7.194 | 6.905 | 7.055 | 1,837,874 | -0.08(-1.12%) |
Oct 11, 2018 | 7.363 | 7.403 | 7.075 | 7.134 | 1,865,252 | -0.21(-2.85%) |
Oct 10, 2018 | 7.373 | 7.512 | 7.333 | 7.343 | 1,391,293 | +0.00(+0.00%) |
Oct 09, 2018 | 7.323 | 7.478 | 7.274 | 7.343 | 1,224,800 | +0.02(+0.27%) |
Oct 08, 2018 | 7.244 | 7.502 | 7.234 | 7.323 | 1,407,356 | +0.09(+1.24%) |
Oct 05, 2018 | 7.174 | 7.264 | 7.045 | 7.234 | 1,447,224 | +0.05(+0.69%) |
Oct 04, 2018 | 7.214 | 7.278 | 7.164 | 7.184 | 1,125,414 | -0.03(-0.41%) |
Oct 03, 2018 | 7.224 | 7.283 | 7.174 | 7.214 | 926,015 | +0.02(+0.28%) |
Oct 02, 2018 | 7.124 | 7.283 | 7.122 | 7.194 | 1,457,857 | +0.07(+0.98%) |
Oct 01, 2018 | 7.264 | 7.318 | 7.084 | 7.124 | 2,570,976 | +0.06(+0.85%) |
Sep 28, 2018 | 7.065 | 7.114 | 7.025 | 7.065 | 1,374,862 | +0.01(+0.14%) |
Sep 27, 2018 | 7.283 | 7.313 | 7.045 | 7.055 | 2,183,181 | -0.25(-3.41%) |
Sep 26, 2018 | 7.313 | 7.363 | 7.204 | 7.303 | 1,582,461 | +0.00(+0.00%) |
Sep 25, 2018 | 7.363 | 7.403 | 7.269 | 7.303 | 1,518,597 | -0.06(-0.81%) |
Sep 24, 2018 | 7.562 | 7.642 | 7.343 | 7.363 | 1,182,300 | -0.20(-2.63%) |
Sep 21, 2018 | 7.522 | 7.602 | 7.512 | 7.562 | 1,606,016 | +0.02(+0.26%) |
Sep 20, 2018 | 7.532 | 7.582 | 7.473 | 7.542 | 892,957 | +0.02(+0.26%) |
Sep 19, 2018 | 7.572 | 7.691 | 7.497 | 7.522 | 961,125 | -0.06(-0.79%) |
Sep 18, 2018 | 7.582 | 7.592 | 7.473 | 7.582 | 887,695 | -0.02(-0.26%) |
Sep 17, 2018 | 7.433 | 7.632 | 7.433 | 7.602 | 1,624,856 | +0.14(+1.87%) |
Sep 14, 2018 | 7.403 | 7.522 | 7.393 | 7.463 | 1,200,190 | +0.04(+0.54%) |
Sep 13, 2018 | 7.463 | 7.473 | 7.353 | 7.423 | 976,464 | -0.02(-0.27%) |
Sep 12, 2018 | 7.433 | 7.482 | 7.393 | 7.443 | 1,454,627 | +0.02(+0.27%) |
Sep 11, 2018 | 7.473 | 7.492 | 7.303 | 7.423 | 993,940 | -0.04(-0.53%) |
Sep 10, 2018 | 7.393 | 7.562 | 7.353 | 7.463 | 1,522,094 | +0.11(+1.49%) |
Sep 07, 2018 | 7.353 | 7.413 | 7.303 | 7.353 | 925,821 | +0.00(+0.00%) |
Sep 06, 2018 | 7.403 | 7.403 | 7.283 | 7.353 | 1,862,173 | -0.05(-0.67%) |
Sep 05, 2018 | 7.413 | 7.562 | 7.393 | 7.403 | 1,378,168 | -0.03(-0.40%) |