Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.300 | 5.310 | 5.300 | 5.310 | 1,800 | +0.01(+0.19%) |
Nov 28, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) | |
Nov 27, 2018 | 5.300 | 5.300 | 5.300 | 22 | +0.00(+0.00%) | |
Nov 23, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) | |
Nov 15, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.13(+2.51%) | |
Nov 14, 2018 | 5.460 | 5.460 | 5.170 | 5.170 | 1,577 | -0.05(-0.93%) |
Nov 13, 2018 | 6.170 | 6.170 | 5.218 | 5.218 | 400 | +0.01(+0.16%) |
Nov 12, 2018 | 5.300 | 5.964 | 5.210 | 5.210 | 17,990 | -0.03(-0.57%) |
Nov 09, 2018 | 5.440 | 5.440 | 4.950 | 5.240 | 1,500 | -0.01(-0.19%) |
Nov 08, 2018 | 5.670 | 5.700 | 4.950 | 5.250 | 16,734 | -0.45(-7.89%) |
Nov 07, 2018 | 5.530 | 5.700 | 5.530 | 5.700 | 200 | +0.45(+8.57%) |
Nov 06, 2018 | 5.370 | 5.700 | 5.250 | 5.250 | 1,196 | +0.05(+0.96%) |
Nov 05, 2018 | 5.540 | 5.540 | 5.200 | 5.200 | 1,301 | -0.05(-0.95%) |
Nov 02, 2018 | 5.250 | 5.250 | 5.120 | 5.250 | 7,700 | -0.24(-4.37%) |
Nov 01, 2018 | 5.250 | 5.490 | 5.250 | 5.490 | 1,099 | -0.21(-3.68%) |
Oct 31, 2018 | 5.380 | 5.700 | 5.380 | 5.700 | 2,200 | +0.47(+8.99%) |
Oct 30, 2018 | 5.250 | 5.250 | 5.230 | 5.230 | 1,000 | -0.52(-9.04%) |
Oct 29, 2018 | 5.950 | 5.950 | 5.130 | 5.750 | 3,256 | +0.14(+2.50%) |
Oct 26, 2018 | 5.200 | 5.970 | 5.140 | 5.610 | 2,200 | +0.03(+0.62%) |
Oct 25, 2018 | 5.575 | 5.575 | 5.570 | 5.575 | 1,413 | -0.07(-1.32%) |
Oct 24, 2018 | 5.570 | 5.650 | 5.570 | 5.650 | 754 | +0.36(+6.81%) |
Oct 23, 2018 | 5.700 | 5.700 | 5.060 | 5.290 | 3,493 | -0.43(-7.52%) |
Oct 22, 2018 | 5.210 | 6.400 | 5.210 | 5.720 | 8,461 | +0.00(+0.00%) |
Oct 19, 2018 | 5.830 | 5.830 | 5.720 | 5.720 | 1,300 | +0.05(+0.81%) |
Oct 18, 2018 | 4.980 | 5.833 | 4.980 | 5.674 | 1,206 | +0.05(+0.96%) |
Oct 17, 2018 | 5.620 | 5.620 | 5.620 | 15 | +0.00(+0.00%) | |
Oct 16, 2018 | 5.630 | 5.650 | 5.500 | 5.620 | 1,549 | -0.03(-0.53%) |
Oct 15, 2018 | 5.130 | 5.800 | 5.130 | 5.650 | 1,560 | +0.22(+4.05%) |
Oct 12, 2018 | 5.400 | 5.430 | 5.400 | 5.430 | 500 | -0.02(-0.37%) |
Oct 11, 2018 | 5.450 | 5.450 | 5.450 | 5.450 | 352 | +0.40(+7.92%) |
Oct 10, 2018 | 5.060 | 5.250 | 5.001 | 5.050 | 900 | -0.21(-3.99%) |
Oct 09, 2018 | 5.470 | 5.860 | 5.000 | 5.260 | 4,282 | -0.59(-10.09%) |
Oct 08, 2018 | 5.850 | 5.850 | 5.850 | 50 | +0.00(+0.00%) | |
Oct 05, 2018 | 5.300 | 5.860 | 5.280 | 5.850 | 1,000 | +0.02(+0.34%) |
Oct 04, 2018 | 5.540 | 5.860 | 5.005 | 5.830 | 3,769 | +0.00(+0.00%) |
Oct 03, 2018 | 5.500 | 5.860 | 5.192 | 5.830 | 6,715 | +0.13(+2.28%) |
Oct 02, 2018 | 5.990 | 5.990 | 5.669 | 5.700 | 300 | +0.64(+12.65%) |
Oct 01, 2018 | 5.600 | 6.010 | 5.060 | 5.060 | 1,864 | -0.75(-12.91%) |
Sep 28, 2018 | 5.400 | 5.810 | 5.080 | 5.810 | 2,300 | +0.41(+7.59%) |
Sep 27, 2018 | 5.150 | 5.400 | 5.080 | 5.400 | 5,462 | -0.08(-1.46%) |
Sep 26, 2018 | 5.093 | 5.780 | 5.093 | 5.480 | 12,741 | +0.03(+0.55%) |
Sep 25, 2018 | 4.980 | 5.450 | 4.980 | 5.450 | 2,806 | +0.35(+6.86%) |
Sep 24, 2018 | 5.100 | 5.100 | 5.100 | 5.100 | 519 | -0.14(-2.67%) |
Sep 21, 2018 | 5.250 | 5.250 | 5.060 | 5.240 | 3,300 | -0.01(-0.19%) |
Sep 20, 2018 | 4.640 | 5.450 | 4.640 | 5.250 | 1,731 | +0.12(+2.34%) |
Sep 18, 2018 | 5.130 | 5.130 | 5.130 | 0 | -0.00(-0.00%) | |
Sep 17, 2018 | 5.130 | 5.130 | 5.130 | 5.130 | 1,000 | +0.00(+0.00%) |
Sep 14, 2018 | 4.910 | 5.210 | 4.910 | 5.130 | 2,900 | +0.12(+2.40%) |
Sep 13, 2018 | 5.100 | 5.100 | 5.000 | 5.010 | 1,050 | +0.11(+2.24%) |
Sep 12, 2018 | 5.200 | 5.600 | 4.900 | 4.900 | 5,925 | -0.10(-2.00%) |
Sep 11, 2018 | 5.250 | 5.600 | 5.000 | 5.000 | 6,374 | +0.26(+5.49%) |
Sep 10, 2018 | 5.940 | 5.940 | 4.681 | 4.740 | 9,900 | -0.90(-15.96%) |
Sep 07, 2018 | 6.000 | 6.000 | 5.640 | 5.640 | 500 | -0.26(-4.41%) |
Sep 06, 2018 | 5.120 | 5.900 | 5.120 | 5.900 | 4,955 | +0.68(+13.03%) |
Sep 05, 2018 | 5.010 | 5.500 | 4.601 | 5.220 | 3,902 | -0.18(-3.33%) |