Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.000 | 5.090 | 4.900 | 5.040 | 802,900 | +0.04(+0.80%) |
Nov 29, 2018 | 5.030 | 5.180 | 4.970 | 5.000 | 548,373 | -0.08(-1.57%) |
Nov 28, 2018 | 4.980 | 5.090 | 4.770 | 5.080 | 1,089,764 | +0.16(+3.25%) |
Nov 27, 2018 | 5.010 | 5.070 | 4.880 | 4.920 | 622,881 | -0.14(-2.77%) |
Nov 26, 2018 | 5.090 | 5.240 | 4.950 | 5.060 | 801,406 | +0.04(+0.80%) |
Nov 23, 2018 | 4.970 | 5.330 | 4.970 | 5.020 | 564,700 | +0.01(+0.20%) |
Nov 21, 2018 | 5.010 | 5.010 | 5.010 | 0 | +0.13(+2.66%) | |
Nov 20, 2018 | 5.060 | 5.160 | 4.820 | 4.880 | 968,410 | -0.28(-5.43%) |
Nov 19, 2018 | 5.290 | 5.340 | 4.910 | 5.160 | 1,421,101 | -0.19(-3.55%) |
Nov 16, 2018 | 5.320 | 5.595 | 5.230 | 5.350 | 987,300 | -0.02(-0.37%) |
Nov 15, 2018 | 5.120 | 5.470 | 5.100 | 5.370 | 1,274,719 | +0.20(+3.87%) |
Nov 14, 2018 | 5.280 | 5.370 | 5.040 | 5.170 | 1,171,604 | -0.11(-2.08%) |
Nov 13, 2018 | 5.380 | 5.580 | 5.250 | 5.280 | 1,164,777 | -0.08(-1.49%) |
Nov 12, 2018 | 5.570 | 5.610 | 5.210 | 5.360 | 1,320,953 | -0.18(-3.25%) |
Nov 09, 2018 | 5.450 | 5.650 | 5.200 | 5.540 | 1,808,600 | +0.31(+5.93%) |
Nov 08, 2018 | 5.400 | 5.400 | 5.060 | 5.230 | 1,442,956 | -0.18(-3.33%) |
Nov 07, 2018 | 4.900 | 5.450 | 4.900 | 5.410 | 1,209,309 | +0.45(+9.07%) |
Nov 06, 2018 | 5.040 | 5.050 | 4.800 | 4.960 | 1,356,012 | -0.13(-2.55%) |
Nov 05, 2018 | 5.100 | 5.150 | 4.900 | 5.090 | 1,553,771 | +0.02(+0.39%) |
Nov 02, 2018 | 5.000 | 5.140 | 4.910 | 5.070 | 1,195,100 | +0.14(+2.84%) |
Nov 01, 2018 | 4.580 | 4.960 | 4.560 | 4.930 | 1,584,672 | +0.38(+8.35%) |
Oct 31, 2018 | 4.590 | 4.740 | 4.530 | 4.550 | 1,215,596 | +0.04(+0.89%) |
Oct 30, 2018 | 4.350 | 4.630 | 4.300 | 4.510 | 1,029,868 | +0.15(+3.44%) |
Oct 29, 2018 | 4.930 | 4.960 | 4.200 | 4.360 | 1,457,220 | -0.50(-10.29%) |
Oct 26, 2018 | 4.930 | 5.010 | 4.800 | 4.860 | 1,122,000 | -0.11(-2.21%) |
Oct 25, 2018 | 4.990 | 5.090 | 4.900 | 4.970 | 1,488,486 | -0.02(-0.40%) |
Oct 24, 2018 | 5.230 | 5.300 | 4.910 | 4.990 | 1,747,317 | -0.24(-4.59%) |
Oct 23, 2018 | 5.050 | 5.404 | 4.935 | 5.230 | 1,267,267 | +0.12(+2.35%) |
Oct 22, 2018 | 5.360 | 5.360 | 4.910 | 5.110 | 1,668,979 | -0.26(-4.84%) |
Oct 19, 2018 | 5.600 | 5.680 | 5.260 | 5.370 | 1,198,500 | -0.21(-3.76%) |
Oct 18, 2018 | 5.710 | 5.780 | 5.500 | 5.580 | 830,821 | -0.12(-2.11%) |
Oct 17, 2018 | 5.770 | 5.850 | 5.630 | 5.700 | 1,006,687 | -0.06(-1.04%) |
Oct 16, 2018 | 5.520 | 5.770 | 5.480 | 5.760 | 1,129,207 | +0.26(+4.73%) |
Oct 15, 2018 | 5.590 | 5.600 | 5.380 | 5.500 | 1,071,142 | -0.08(-1.43%) |
Oct 12, 2018 | 5.640 | 6.050 | 5.420 | 5.580 | 1,809,300 | +0.08(+1.45%) |
Oct 11, 2018 | 5.400 | 5.560 | 5.270 | 5.500 | 1,568,000 | +0.06(+1.10%) |
Oct 10, 2018 | 5.590 | 5.690 | 5.420 | 5.440 | 1,213,103 | -0.17(-3.03%) |
Oct 09, 2018 | 5.260 | 5.900 | 5.160 | 5.610 | 1,459,314 | +0.34(+6.45%) |
Oct 08, 2018 | 5.350 | 5.403 | 5.110 | 5.270 | 1,685,570 | -0.15(-2.77%) |
Oct 05, 2018 | 5.370 | 5.475 | 5.250 | 5.420 | 1,372,300 | +0.09(+1.69%) |
Oct 04, 2018 | 5.420 | 5.480 | 5.230 | 5.330 | 1,612,048 | -0.08(-1.48%) |
Oct 03, 2018 | 5.430 | 5.540 | 5.290 | 5.410 | 1,975,713 | -0.09(-1.64%) |
Oct 02, 2018 | 5.490 | 5.590 | 5.370 | 5.500 | 2,114,196 | -0.01(-0.18%) |
Oct 01, 2018 | 5.600 | 5.780 | 5.410 | 5.510 | 2,223,988 | -0.09(-1.61%) |
Sep 28, 2018 | 5.750 | 6.150 | 5.450 | 5.600 | 3,506,200 | -0.10(-1.75%) |
Sep 27, 2018 | 5.350 | 5.750 | 5.200 | 5.700 | 3,462,321 | +0.45(+8.57%) |
Sep 26, 2018 | 5.250 | 5.350 | 4.950 | 5.250 | 6,473,847 | +0.10(+1.94%) |
Sep 25, 2018 | 6.600 | 6.700 | 5.100 | 5.150 | 13,066,057 | -4.10(-44.32%) |
Sep 24, 2018 | 9.100 | 9.300 | 8.700 | 9.250 | 1,523,358 | +0.25(+2.78%) |
Sep 21, 2018 | 9.000 | 9.150 | 8.700 | 9.000 | 2,801,400 | -0.05(-0.55%) |
Sep 20, 2018 | 9.000 | 9.200 | 8.600 | 9.050 | 1,510,616 | +0.10(+1.12%) |
Sep 19, 2018 | 9.050 | 9.250 | 8.900 | 8.950 | 1,283,188 | -0.10(-1.10%) |
Sep 18, 2018 | 9.450 | 9.490 | 8.650 | 9.050 | 2,326,932 | -0.45(-4.74%) |
Sep 17, 2018 | 11.00 | 11.00 | 9.300 | 9.500 | 2,621,446 | -1.25(-11.63%) |
Sep 14, 2018 | 10.95 | 11.15 | 10.70 | 10.75 | 1,166,100 | -0.20(-1.83%) |
Sep 13, 2018 | 11.10 | 11.25 | 10.80 | 10.95 | 1,328,799 | -0.08(-0.68%) |
Sep 12, 2018 | 11.85 | 11.86 | 11.00 | 11.03 | 1,456,977 | -0.88(-7.35%) |
Sep 11, 2018 | 11.40 | 11.90 | 11.18 | 11.90 | 797,896 | +0.50(+4.39%) |
Sep 10, 2018 | 11.60 | 11.80 | 11.15 | 11.40 | 877,663 | -0.10(-0.87%) |
Sep 07, 2018 | 11.85 | 12.04 | 11.25 | 11.50 | 1,329,700 | -0.40(-3.36%) |
Sep 06, 2018 | 12.35 | 12.45 | 11.85 | 11.90 | 1,087,217 | -0.50(-4.03%) |
Sep 05, 2018 | 12.40 | 12.50 | 12.05 | 12.40 | 852,550 | +0.00(+0.00%) |