Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.416 | 5.433 | 5.119 | 5.119 | 22,891 | -0.34(-6.20%) |
Nov 29, 2018 | 5.210 | 5.499 | 5.210 | 5.457 | 24,262 | +0.19(+3.60%) |
Nov 28, 2018 | 5.177 | 5.334 | 5.177 | 5.267 | 49,986 | +0.09(+1.75%) |
Nov 27, 2018 | 5.259 | 5.276 | 5.156 | 5.177 | 12,835 | -0.06(-1.10%) |
Nov 26, 2018 | 5.236 | 5.267 | 5.144 | 5.234 | 24,935 | +0.15(+2.92%) |
Nov 23, 2018 | 5.350 | 5.367 | 5.086 | 5.086 | 16,593 | -0.17(-3.29%) |
Nov 21, 2018 | 5.259 | 5.259 | 5.259 | 0 | +0.25(+4.94%) | |
Nov 20, 2018 | 4.995 | 5.073 | 4.954 | 5.012 | 69,047 | -0.05(-0.98%) |
Nov 19, 2018 | 5.243 | 5.259 | 5.028 | 5.061 | 21,072 | -0.12(-2.39%) |
Nov 16, 2018 | 5.152 | 5.234 | 5.003 | 5.185 | 35,246 | +0.05(+0.96%) |
Nov 15, 2018 | 5.036 | 5.152 | 4.995 | 5.135 | 56,486 | +0.07(+1.47%) |
Nov 14, 2018 | 5.210 | 5.243 | 4.995 | 5.061 | 34,852 | -0.15(-2.85%) |
Nov 13, 2018 | 5.045 | 5.251 | 4.979 | 5.210 | 45,955 | +0.17(+3.27%) |
Nov 12, 2018 | 5.201 | 5.234 | 5.020 | 5.045 | 67,125 | -0.16(-3.02%) |
Nov 09, 2018 | 5.210 | 5.267 | 5.181 | 5.201 | 66,131 | -0.06(-1.10%) |
Nov 08, 2018 | 5.160 | 5.325 | 5.119 | 5.259 | 103,560 | +0.10(+1.92%) |
Nov 07, 2018 | 5.779 | 5.845 | 5.028 | 5.160 | 233,779 | -0.72(-12.22%) |
Nov 06, 2018 | 6.044 | 6.044 | 5.441 | 5.878 | 148,530 | -0.02(-0.28%) |
Nov 05, 2018 | 5.812 | 5.978 | 5.812 | 5.895 | 27,012 | +0.08(+1.42%) |
Nov 02, 2018 | 5.944 | 5.944 | 5.722 | 5.812 | 18,046 | -0.14(-2.36%) |
Nov 01, 2018 | 5.680 | 6.076 | 5.656 | 5.953 | 39,577 | +0.26(+4.49%) |
Oct 31, 2018 | 5.606 | 5.796 | 5.606 | 5.697 | 25,570 | +0.16(+2.83%) |
Oct 30, 2018 | 5.573 | 5.680 | 5.499 | 5.540 | 149,191 | +0.02(+0.30%) |
Oct 29, 2018 | 5.532 | 5.746 | 5.499 | 5.523 | 52,050 | +0.04(+0.75%) |
Oct 26, 2018 | 5.656 | 5.697 | 5.466 | 5.482 | 31,854 | -0.21(-3.63%) |
Oct 25, 2018 | 5.961 | 5.961 | 5.689 | 5.689 | 26,300 | -0.18(-3.09%) |
Oct 24, 2018 | 6.275 | 6.275 | 5.870 | 5.870 | 22,654 | -0.38(-6.08%) |
Oct 23, 2018 | 6.283 | 6.308 | 6.134 | 6.250 | 25,905 | -0.07(-1.17%) |
Oct 22, 2018 | 6.374 | 6.423 | 6.258 | 6.324 | 25,354 | -0.02(-0.26%) |
Oct 19, 2018 | 6.324 | 6.440 | 6.159 | 6.341 | 20,227 | -0.05(-0.78%) |
Oct 18, 2018 | 6.514 | 6.539 | 6.295 | 6.390 | 25,761 | -0.17(-2.52%) |
Oct 17, 2018 | 6.489 | 6.572 | 6.217 | 6.555 | 45,332 | +0.14(+2.19%) |
Oct 16, 2018 | 6.110 | 6.448 | 6.052 | 6.415 | 38,972 | +0.35(+5.71%) |
Oct 15, 2018 | 6.044 | 6.217 | 5.895 | 6.068 | 50,229 | +0.04(+0.69%) |
Oct 12, 2018 | 6.242 | 6.308 | 5.845 | 6.027 | 26,404 | -0.12(-2.01%) |
Oct 11, 2018 | 6.044 | 6.258 | 6.044 | 6.151 | 69,771 | +0.08(+1.36%) |
Oct 10, 2018 | 6.456 | 6.613 | 6.035 | 6.068 | 60,930 | -0.42(-6.49%) |
Oct 09, 2018 | 6.605 | 6.613 | 6.370 | 6.489 | 54,622 | -0.11(-1.63%) |
Oct 08, 2018 | 6.242 | 6.605 | 6.242 | 6.597 | 89,550 | +0.23(+3.63%) |
Oct 05, 2018 | 6.374 | 6.580 | 6.308 | 6.366 | 57,047 | -0.05(-0.77%) |
Oct 04, 2018 | 6.514 | 6.630 | 6.411 | 6.415 | 45,283 | -0.12(-1.89%) |
Oct 03, 2018 | 6.448 | 6.580 | 6.374 | 6.539 | 51,418 | +0.07(+1.15%) |
Oct 02, 2018 | 6.448 | 6.566 | 6.374 | 6.465 | 62,085 | +0.12(+1.82%) |
Oct 01, 2018 | 6.465 | 6.485 | 6.238 | 6.349 | 88,410 | -0.12(-1.79%) |
Sep 28, 2018 | 6.522 | 6.630 | 6.415 | 6.465 | 69,886 | -0.06(-0.89%) |
Sep 27, 2018 | 6.498 | 6.630 | 6.498 | 6.522 | 56,712 | -0.01(-0.13%) |
Sep 26, 2018 | 6.820 | 6.952 | 6.531 | 6.531 | 112,490 | -0.27(-3.95%) |
Sep 25, 2018 | 6.971 | 6.971 | 6.758 | 6.799 | 31,237 | -0.11(-1.66%) |
Sep 24, 2018 | 7.061 | 7.110 | 6.848 | 6.914 | 66,817 | -0.26(-3.65%) |
Sep 21, 2018 | 7.053 | 7.175 | 6.922 | 7.175 | 88,367 | +0.07(+0.92%) |
Sep 20, 2018 | 7.118 | 7.224 | 6.957 | 7.110 | 56,430 | -0.04(-0.57%) |
Sep 19, 2018 | 6.799 | 7.233 | 6.799 | 7.151 | 64,271 | +0.34(+4.92%) |
Sep 18, 2018 | 7.192 | 7.192 | 6.815 | 6.815 | 115,442 | -0.38(-5.23%) |
Sep 17, 2018 | 7.331 | 7.404 | 7.167 | 7.192 | 86,221 | -0.17(-2.33%) |
Sep 14, 2018 | 7.364 | 7.437 | 7.314 | 7.364 | 54,756 | -0.02(-0.22%) |
Sep 13, 2018 | 7.396 | 7.527 | 7.314 | 7.380 | 63,828 | -0.02(-0.22%) |
Sep 12, 2018 | 7.331 | 7.486 | 7.325 | 7.396 | 62,788 | +0.07(+0.89%) |
Sep 11, 2018 | 7.576 | 7.617 | 7.331 | 7.331 | 63,352 | -0.28(-3.66%) |
Sep 10, 2018 | 7.650 | 7.654 | 7.486 | 7.609 | 136,339 | +0.02(+0.32%) |
Sep 07, 2018 | 7.576 | 7.674 | 7.486 | 7.584 | 64,900 | -0.08(-1.07%) |
Sep 06, 2018 | 7.977 | 8.010 | 7.599 | 7.666 | 56,558 | -0.31(-3.90%) |
Sep 05, 2018 | 7.773 | 7.994 | 7.535 | 7.977 | 140,915 | +0.34(+4.39%) |