Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.010 | 4.300 | 3.900 | 4.300 | 47,500 | +0.29(+7.23%) |
Nov 29, 2018 | 4.190 | 4.230 | 4.000 | 4.010 | 21,123 | -0.22(-5.20%) |
Nov 28, 2018 | 4.070 | 4.340 | 3.900 | 4.230 | 53,433 | +0.20(+4.96%) |
Nov 27, 2018 | 4.210 | 4.230 | 4.020 | 4.030 | 25,489 | -0.22(-5.18%) |
Nov 26, 2018 | 4.530 | 4.542 | 4.010 | 4.250 | 59,487 | -0.23(-5.13%) |
Nov 23, 2018 | 4.350 | 4.480 | 4.260 | 4.480 | 7,400 | +0.15(+3.46%) |
Nov 21, 2018 | 4.330 | 4.330 | 4.330 | 0 | +0.35(+8.79%) | |
Nov 20, 2018 | 4.120 | 4.210 | 3.900 | 3.980 | 81,858 | -0.40(-9.13%) |
Nov 19, 2018 | 4.210 | 4.498 | 4.160 | 4.380 | 46,144 | +0.15(+3.55%) |
Nov 16, 2018 | 4.230 | 4.355 | 4.100 | 4.230 | 43,800 | +0.00(+0.00%) |
Nov 15, 2018 | 4.350 | 4.360 | 3.820 | 4.230 | 98,247 | -0.17(-3.86%) |
Nov 14, 2018 | 4.430 | 4.450 | 4.250 | 4.400 | 109,687 | -0.02(-0.45%) |
Nov 13, 2018 | 4.450 | 4.870 | 4.210 | 4.420 | 63,932 | -0.03(-0.67%) |
Nov 12, 2018 | 4.700 | 4.700 | 4.400 | 4.450 | 41,107 | -0.36(-7.48%) |
Nov 09, 2018 | 5.050 | 5.050 | 4.640 | 4.810 | 129,500 | -0.26(-5.13%) |
Nov 08, 2018 | 4.500 | 5.120 | 4.500 | 5.070 | 271,435 | +0.60(+13.42%) |
Nov 07, 2018 | 4.490 | 4.550 | 4.360 | 4.470 | 64,916 | +0.02(+0.45%) |
Nov 06, 2018 | 4.420 | 4.580 | 4.385 | 4.450 | 50,900 | +0.06(+1.37%) |
Nov 05, 2018 | 4.260 | 4.520 | 4.133 | 4.390 | 139,281 | +0.20(+4.77%) |
Nov 02, 2018 | 4.000 | 4.260 | 4.000 | 4.190 | 143,400 | +0.22(+5.54%) |
Nov 01, 2018 | 3.710 | 4.010 | 3.710 | 3.970 | 88,949 | +0.26(+7.01%) |
Oct 31, 2018 | 3.750 | 3.930 | 3.580 | 3.710 | 101,185 | +0.00(+0.00%) |
Oct 30, 2018 | 3.660 | 3.870 | 3.550 | 3.710 | 87,502 | +0.03(+0.82%) |
Oct 29, 2018 | 4.050 | 4.050 | 3.650 | 3.680 | 71,336 | -0.37(-9.14%) |
Oct 26, 2018 | 4.070 | 4.150 | 4.000 | 4.050 | 51,300 | -0.12(-2.88%) |
Oct 25, 2018 | 4.190 | 4.210 | 4.020 | 4.170 | 42,671 | -0.01(-0.24%) |
Oct 24, 2018 | 4.230 | 4.280 | 4.100 | 4.180 | 53,321 | -0.08(-1.88%) |
Oct 23, 2018 | 4.300 | 4.300 | 4.145 | 4.260 | 55,322 | -0.12(-2.74%) |
Oct 22, 2018 | 4.540 | 4.540 | 4.370 | 4.380 | 34,854 | -0.12(-2.67%) |
Oct 19, 2018 | 4.500 | 4.560 | 4.390 | 4.500 | 44,600 | -0.06(-1.32%) |
Oct 18, 2018 | 4.540 | 4.560 | 4.380 | 4.560 | 58,722 | +0.01(+0.22%) |
Oct 17, 2018 | 4.670 | 4.710 | 4.460 | 4.550 | 62,474 | -0.16(-3.40%) |
Oct 16, 2018 | 4.670 | 4.870 | 4.460 | 4.710 | 65,095 | +0.08(+1.73%) |
Oct 15, 2018 | 4.790 | 4.980 | 4.600 | 4.630 | 39,057 | -0.16(-3.34%) |
Oct 12, 2018 | 4.800 | 4.945 | 4.650 | 4.790 | 102,000 | +0.03(+0.63%) |
Oct 11, 2018 | 4.750 | 4.790 | 4.350 | 4.760 | 205,692 | +0.02(+0.42%) |
Oct 10, 2018 | 4.950 | 4.950 | 4.660 | 4.740 | 59,527 | -0.24(-4.82%) |
Oct 09, 2018 | 5.070 | 5.160 | 4.950 | 4.980 | 59,315 | -0.14(-2.73%) |
Oct 08, 2018 | 5.080 | 5.300 | 5.030 | 5.120 | 36,760 | -0.01(-0.19%) |
Oct 05, 2018 | 5.110 | 5.200 | 4.910 | 5.130 | 46,700 | -0.05(-0.97%) |
Oct 04, 2018 | 5.480 | 5.490 | 5.100 | 5.180 | 56,092 | -0.27(-4.95%) |
Oct 03, 2018 | 5.160 | 5.540 | 5.150 | 5.450 | 119,042 | +0.28(+5.42%) |
Oct 02, 2018 | 5.700 | 5.700 | 5.050 | 5.170 | 130,126 | -0.54(-9.46%) |
Oct 01, 2018 | 5.940 | 6.000 | 5.630 | 5.710 | 105,970 | -0.19(-3.22%) |
Sep 28, 2018 | 6.000 | 6.025 | 5.550 | 5.900 | 67,400 | -0.55(-8.53%) |
Sep 27, 2018 | 6.500 | 6.600 | 6.350 | 6.450 | 345,575 | -0.05(-0.77%) |
Sep 26, 2018 | 6.750 | 6.750 | 6.450 | 6.500 | 55,949 | -0.25(-3.70%) |
Sep 25, 2018 | 6.900 | 6.950 | 6.650 | 6.750 | 43,811 | -0.20(-2.88%) |
Sep 24, 2018 | 6.900 | 7.000 | 6.800 | 6.950 | 31,772 | -0.05(-0.71%) |
Sep 21, 2018 | 6.850 | 7.000 | 6.850 | 7.000 | 41,900 | +0.10(+1.45%) |
Sep 20, 2018 | 6.970 | 7.100 | 6.900 | 6.900 | 87,941 | +0.00(+0.00%) |
Sep 19, 2018 | 6.950 | 7.200 | 6.900 | 6.900 | 66,435 | -0.10(-1.43%) |
Sep 18, 2018 | 7.000 | 7.200 | 6.876 | 7.000 | 95,668 | +0.00(+0.00%) |
Sep 17, 2018 | 7.200 | 7.250 | 6.850 | 7.000 | 54,732 | -0.25(-3.45%) |
Sep 14, 2018 | 7.050 | 7.350 | 6.850 | 7.250 | 60,400 | +0.20(+2.84%) |
Sep 13, 2018 | 6.700 | 7.100 | 6.300 | 7.050 | 124,019 | +0.35(+5.22%) |
Sep 12, 2018 | 6.900 | 6.950 | 6.550 | 6.700 | 72,031 | -0.25(-3.60%) |
Sep 11, 2018 | 7.100 | 7.150 | 6.875 | 6.950 | 66,182 | -0.25(-3.47%) |
Sep 10, 2018 | 7.300 | 7.300 | 7.100 | 7.200 | 29,358 | -0.05(-0.69%) |
Sep 07, 2018 | 7.200 | 7.450 | 7.100 | 7.250 | 38,300 | +0.00(+0.00%) |
Sep 06, 2018 | 7.550 | 7.600 | 7.250 | 7.250 | 41,473 | -0.25(-3.33%) |
Sep 05, 2018 | 7.600 | 7.600 | 7.300 | 7.500 | 25,343 | -0.25(-3.23%) |