Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.154 | 5.258 | 5.086 | 5.222 | 45,822,952 | +0.08(+1.61%) |
Nov 29, 2018 | 5.125 | 5.204 | 5.077 | 5.140 | 59,136,896 | -0.02(-0.42%) |
Nov 28, 2018 | 5.204 | 5.226 | 5.000 | 5.161 | 65,868,096 | -0.00(-0.07%) |
Nov 27, 2018 | 4.996 | 5.208 | 4.985 | 5.165 | 68,478,016 | +0.24(+4.96%) |
Nov 26, 2018 | 5.014 | 5.057 | 4.878 | 4.921 | 73,816,544 | -0.05(-1.08%) |
Nov 23, 2018 | 4.957 | 5.032 | 4.924 | 4.975 | 75,731,064 | -0.16(-3.13%) |
Nov 21, 2018 | 5.135 | 5.135 | 5.135 | 0 | +0.14(+2.79%) | |
Nov 20, 2018 | 5.178 | 5.214 | 4.985 | 4.996 | 71,218,800 | -0.31(-5.86%) |
Nov 19, 2018 | 5.339 | 5.339 | 5.203 | 5.307 | 63,490,000 | -0.00(-0.07%) |
Nov 16, 2018 | 5.264 | 5.352 | 5.205 | 5.311 | 56,370,280 | +0.11(+2.06%) |
Nov 15, 2018 | 5.100 | 5.234 | 5.100 | 5.203 | 54,040,468 | +0.11(+2.25%) |
Nov 14, 2018 | 5.110 | 5.143 | 5.000 | 5.089 | 76,644,352 | +0.12(+2.45%) |
Nov 13, 2018 | 5.071 | 5.146 | 4.935 | 4.967 | 117,502,024 | -0.29(-5.57%) |
Nov 12, 2018 | 5.428 | 5.436 | 5.260 | 5.260 | 50,778,820 | -0.08(-1.47%) |
Nov 09, 2018 | 5.343 | 5.375 | 5.189 | 5.339 | 78,805,624 | +0.00(+0.00%) |
Nov 08, 2018 | 5.532 | 5.539 | 5.321 | 5.339 | 73,104,264 | -0.22(-3.92%) |
Nov 07, 2018 | 5.675 | 5.686 | 5.453 | 5.557 | 71,916,248 | -0.11(-2.02%) |
Nov 06, 2018 | 5.729 | 5.900 | 5.629 | 5.671 | 67,338,496 | -0.20(-3.35%) |
Nov 05, 2018 | 5.818 | 5.875 | 5.757 | 5.868 | 58,554,152 | +0.10(+1.80%) |
Nov 02, 2018 | 5.761 | 5.889 | 5.670 | 5.764 | 56,419,532 | -0.01(-0.12%) |
Nov 01, 2018 | 5.889 | 5.900 | 5.693 | 5.772 | 64,447,668 | -0.04(-0.62%) |
Oct 31, 2018 | 5.875 | 5.900 | 5.679 | 5.807 | 83,908,752 | -0.06(-0.98%) |
Oct 30, 2018 | 5.618 | 5.882 | 5.561 | 5.864 | 115,478,240 | +0.30(+5.46%) |
Oct 29, 2018 | 5.961 | 6.018 | 5.486 | 5.561 | 167,885,040 | -0.24(-4.19%) |
Oct 26, 2018 | 5.600 | 5.825 | 5.512 | 5.804 | 114,451,960 | +0.24(+4.30%) |
Oct 25, 2018 | 5.503 | 5.661 | 5.393 | 5.564 | 83,117,344 | +0.16(+3.04%) |
Oct 24, 2018 | 5.671 | 5.739 | 5.396 | 5.400 | 80,221,952 | -0.22(-3.94%) |
Oct 23, 2018 | 5.575 | 5.661 | 5.507 | 5.621 | 81,761,776 | -0.11(-1.93%) |
Oct 22, 2018 | 5.664 | 5.747 | 5.600 | 5.732 | 57,715,080 | +0.20(+3.55%) |
Oct 19, 2018 | 5.564 | 5.614 | 5.511 | 5.536 | 74,987,448 | +0.06(+1.04%) |
Oct 18, 2018 | 5.682 | 5.693 | 5.475 | 5.478 | 72,363,744 | -0.26(-4.55%) |
Oct 17, 2018 | 5.618 | 5.761 | 5.618 | 5.739 | 78,545,488 | +0.03(+0.50%) |
Oct 16, 2018 | 5.650 | 5.711 | 5.591 | 5.711 | 75,501,032 | +0.20(+3.70%) |
Oct 15, 2018 | 5.493 | 5.543 | 5.411 | 5.507 | 93,733,264 | +0.02(+0.39%) |
Oct 12, 2018 | 5.425 | 5.496 | 5.386 | 5.486 | 72,557,744 | +0.18(+3.30%) |
Oct 11, 2018 | 5.478 | 5.575 | 5.257 | 5.311 | 144,800,784 | -0.09(-1.59%) |
Oct 10, 2018 | 5.557 | 5.571 | 5.378 | 5.396 | 125,654,328 | -0.35(-6.09%) |
Oct 09, 2018 | 5.529 | 5.750 | 5.439 | 5.747 | 128,667,704 | +0.25(+4.55%) |
Oct 08, 2018 | 5.579 | 5.607 | 5.375 | 5.496 | 228,854,576 | +0.53(+10.57%) |
Oct 05, 2018 | 4.946 | 5.057 | 4.882 | 4.971 | 121,790,872 | +0.08(+1.61%) |
Oct 04, 2018 | 4.807 | 5.014 | 4.739 | 4.892 | 121,381,112 | +0.05(+1.03%) |
Oct 03, 2018 | 5.110 | 5.114 | 4.799 | 4.842 | 199,299,536 | +0.14(+2.96%) |
Oct 02, 2018 | 4.574 | 4.739 | 4.517 | 4.703 | 148,203,968 | +0.39(+8.94%) |
Oct 01, 2018 | 4.331 | 4.367 | 4.242 | 4.317 | 49,507,864 | +0.00(+0.08%) |
Sep 28, 2018 | 4.317 | 4.471 | 4.294 | 4.313 | 83,866,776 | -0.06(-1.31%) |
Sep 27, 2018 | 4.217 | 4.399 | 4.213 | 4.371 | 93,577,200 | +0.21(+4.98%) |
Sep 26, 2018 | 4.120 | 4.196 | 4.088 | 4.163 | 52,644,152 | +0.08(+1.92%) |
Sep 25, 2018 | 3.974 | 4.099 | 3.967 | 4.085 | 44,820,428 | +0.01(+0.35%) |
Sep 24, 2018 | 4.138 | 4.192 | 4.058 | 4.070 | 56,596,060 | -0.04(-0.96%) |
Sep 21, 2018 | 4.081 | 4.154 | 4.045 | 4.110 | 63,016,912 | +0.05(+1.23%) |
Sep 20, 2018 | 4.092 | 4.099 | 3.985 | 4.060 | 37,855,208 | +0.04(+0.98%) |
Sep 19, 2018 | 4.006 | 4.085 | 3.999 | 4.020 | 51,784,384 | +0.01(+0.27%) |
Sep 18, 2018 | 3.924 | 4.042 | 3.920 | 4.010 | 74,158,192 | +0.11(+2.75%) |
Sep 17, 2018 | 3.795 | 3.917 | 3.792 | 3.902 | 78,847,552 | +0.12(+3.12%) |
Sep 14, 2018 | 3.774 | 3.813 | 3.709 | 3.785 | 43,514,668 | +0.05(+1.44%) |
Sep 13, 2018 | 3.799 | 3.824 | 3.717 | 3.731 | 54,003,244 | -0.11(-2.79%) |
Sep 12, 2018 | 3.806 | 3.874 | 3.763 | 3.838 | 53,710,504 | +0.11(+2.87%) |
Sep 11, 2018 | 3.738 | 3.795 | 3.684 | 3.731 | 73,189,800 | -0.16(-4.04%) |
Sep 10, 2018 | 3.892 | 3.960 | 3.849 | 3.888 | 67,989,336 | -0.06(-1.45%) |
Sep 07, 2018 | 3.867 | 3.983 | 3.835 | 3.945 | 67,468,056 | +0.15(+3.86%) |
Sep 06, 2018 | 3.802 | 3.820 | 3.713 | 3.799 | 53,244,080 | +0.03(+0.66%) |
Sep 05, 2018 | 3.674 | 3.806 | 3.643 | 3.774 | 55,976,852 | +0.06(+1.54%) |