Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.261 | 5.295 | 4.958 | 5.223 | 587,088 | +0.09(+1.78%) |
Nov 29, 2018 | 5.054 | 5.151 | 4.948 | 5.131 | 210,983 | +0.19(+3.80%) |
Nov 28, 2018 | 4.910 | 5.020 | 4.703 | 4.944 | 312,230 | +0.12(+2.49%) |
Nov 27, 2018 | 5.102 | 5.208 | 4.809 | 4.823 | 333,069 | -0.31(-6.00%) |
Nov 26, 2018 | 5.391 | 5.502 | 5.069 | 5.131 | 306,567 | -0.24(-4.48%) |
Nov 23, 2018 | 5.295 | 5.483 | 5.295 | 5.372 | 38,432 | +0.00(+0.09%) |
Nov 21, 2018 | 5.367 | 5.367 | 5.367 | 0 | +0.37(+7.31%) | |
Nov 20, 2018 | 5.256 | 5.324 | 4.737 | 5.001 | 379,658 | -0.27(-5.11%) |
Nov 19, 2018 | 5.733 | 5.775 | 5.208 | 5.271 | 127,052 | -0.38(-6.73%) |
Nov 16, 2018 | 5.526 | 5.791 | 5.425 | 5.651 | 392,430 | +0.14(+2.53%) |
Nov 15, 2018 | 5.362 | 5.608 | 5.362 | 5.512 | 123,812 | +0.11(+1.96%) |
Nov 14, 2018 | 5.916 | 6.003 | 5.213 | 5.406 | 385,317 | -0.45(-7.72%) |
Nov 13, 2018 | 5.632 | 6.133 | 5.300 | 5.858 | 852,482 | +0.16(+2.79%) |
Nov 12, 2018 | 5.733 | 5.738 | 5.603 | 5.699 | 178,174 | +0.04(+0.77%) |
Nov 09, 2018 | 5.560 | 5.675 | 5.439 | 5.656 | 198,396 | +0.12(+2.17%) |
Nov 08, 2018 | 5.945 | 5.998 | 5.492 | 5.536 | 314,574 | -0.35(-5.97%) |
Nov 07, 2018 | 5.868 | 6.032 | 5.776 | 5.887 | 278,056 | +0.02(+0.33%) |
Nov 06, 2018 | 5.723 | 6.205 | 5.680 | 5.868 | 672,367 | +0.17(+3.04%) |
Nov 05, 2018 | 5.617 | 6.017 | 5.589 | 5.694 | 322,638 | +0.09(+1.54%) |
Nov 02, 2018 | 5.661 | 5.834 | 5.581 | 5.608 | 325,952 | +0.00(+0.00%) |
Nov 01, 2018 | 5.093 | 5.767 | 4.930 | 5.608 | 412,513 | +0.60(+12.02%) |
Oct 31, 2018 | 4.881 | 5.102 | 4.823 | 5.006 | 902,939 | +0.19(+4.00%) |
Oct 30, 2018 | 4.833 | 5.006 | 4.602 | 4.814 | 617,526 | +0.00(+0.00%) |
Oct 29, 2018 | 5.126 | 5.261 | 4.765 | 4.814 | 451,270 | -0.31(-6.10%) |
Oct 26, 2018 | 5.391 | 5.391 | 5.025 | 5.126 | 469,296 | -0.26(-4.91%) |
Oct 25, 2018 | 5.651 | 5.757 | 5.305 | 5.391 | 524,725 | -0.34(-5.96%) |
Oct 24, 2018 | 5.849 | 6.060 | 5.613 | 5.733 | 371,473 | -0.09(-1.57%) |
Oct 23, 2018 | 5.916 | 5.998 | 5.733 | 5.824 | 247,302 | -0.19(-3.20%) |
Oct 22, 2018 | 5.892 | 6.137 | 5.873 | 6.017 | 164,820 | +0.16(+2.80%) |
Oct 19, 2018 | 5.834 | 6.152 | 5.661 | 5.853 | 478,852 | +0.02(+0.33%) |
Oct 18, 2018 | 6.084 | 6.152 | 5.800 | 5.834 | 473,983 | -0.34(-5.53%) |
Oct 17, 2018 | 6.546 | 6.709 | 5.930 | 6.176 | 778,448 | -0.30(-4.68%) |
Oct 16, 2018 | 5.969 | 6.686 | 5.728 | 6.479 | 857,948 | +0.65(+11.24%) |
Oct 15, 2018 | 6.147 | 6.347 | 5.771 | 5.824 | 513,199 | -0.32(-5.25%) |
Oct 12, 2018 | 6.518 | 6.734 | 6.089 | 6.147 | 502,743 | -0.25(-3.84%) |
Oct 11, 2018 | 6.806 | 6.859 | 6.060 | 6.392 | 899,264 | -0.39(-5.82%) |
Oct 10, 2018 | 7.100 | 7.100 | 6.749 | 6.787 | 548,370 | -0.31(-4.41%) |
Oct 09, 2018 | 7.389 | 7.577 | 6.989 | 7.100 | 613,369 | -0.27(-3.66%) |
Oct 08, 2018 | 7.447 | 7.766 | 7.220 | 7.370 | 444,915 | -0.04(-0.52%) |
Oct 05, 2018 | 7.750 | 7.933 | 7.225 | 7.408 | 443,120 | -0.34(-4.41%) |
Oct 04, 2018 | 7.692 | 8.003 | 7.666 | 7.750 | 349,429 | +0.05(+0.63%) |
Oct 03, 2018 | 8.068 | 8.275 | 7.557 | 7.702 | 513,510 | -0.41(-5.04%) |
Oct 02, 2018 | 7.711 | 8.303 | 7.709 | 8.111 | 294,686 | +0.47(+6.18%) |
Oct 01, 2018 | 8.857 | 8.871 | 7.461 | 7.639 | 689,926 | -1.21(-13.70%) |
Sep 28, 2018 | 8.809 | 8.982 | 8.804 | 8.852 | 264,251 | +0.00(+0.00%) |
Sep 27, 2018 | 8.717 | 8.905 | 8.717 | 8.852 | 101,099 | +0.12(+1.38%) |
Sep 26, 2018 | 8.785 | 8.973 | 8.717 | 8.732 | 91,615 | -0.12(-1.36%) |
Sep 25, 2018 | 8.823 | 8.982 | 8.746 | 8.852 | 227,940 | +0.00(+0.00%) |
Sep 24, 2018 | 9.136 | 9.266 | 8.679 | 8.852 | 592,113 | -0.35(-3.77%) |
Sep 21, 2018 | 9.102 | 9.492 | 8.900 | 9.199 | 3,253,082 | +0.02(+0.26%) |
Sep 20, 2018 | 8.982 | 9.314 | 8.818 | 9.175 | 908,081 | +0.26(+2.92%) |
Sep 19, 2018 | 8.746 | 9.141 | 8.549 | 8.915 | 908,629 | +0.26(+3.06%) |
Sep 18, 2018 | 8.506 | 8.674 | 8.130 | 8.650 | 664,456 | +0.10(+1.13%) |
Sep 17, 2018 | 8.400 | 8.664 | 8.361 | 8.554 | 758,669 | +0.19(+2.30%) |
Sep 14, 2018 | 8.222 | 8.424 | 8.118 | 8.361 | 417,360 | +0.14(+1.70%) |
Sep 13, 2018 | 7.894 | 8.255 | 7.894 | 8.222 | 461,146 | +0.32(+4.02%) |
Sep 12, 2018 | 7.764 | 8.048 | 7.610 | 7.904 | 367,781 | +0.13(+1.61%) |
Sep 11, 2018 | 7.774 | 8.544 | 7.549 | 7.779 | 1,329,469 | +0.00(+0.06%) |
Sep 10, 2018 | 7.519 | 7.899 | 7.507 | 7.774 | 726,356 | +0.36(+4.80%) |
Sep 07, 2018 | 7.466 | 7.596 | 7.379 | 7.418 | 206,083 | -0.05(-0.64%) |
Sep 06, 2018 | 7.663 | 7.663 | 7.451 | 7.466 | 172,008 | -0.20(-2.64%) |
Sep 05, 2018 | 7.485 | 7.697 | 7.398 | 7.668 | 211,119 | +0.15(+2.05%) |