Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.385 | 4.471 | 4.306 | 4.322 | 8,046 | +0.03(+0.73%) |
Nov 29, 2018 | 4.377 | 4.596 | 4.024 | 4.291 | 60,502 | -0.10(-2.32%) |
Nov 28, 2018 | 4.659 | 4.800 | 4.165 | 4.392 | 38,856 | -0.27(-5.71%) |
Nov 27, 2018 | 4.706 | 4.853 | 4.659 | 4.659 | 2,601 | -0.20(-4.19%) |
Nov 26, 2018 | 4.878 | 4.878 | 4.714 | 4.862 | 17,012 | -0.09(-1.90%) |
Nov 23, 2018 | 4.941 | 4.956 | 4.784 | 4.956 | 1,149 | +0.06(+1.28%) |
Nov 21, 2018 | 4.894 | 4.894 | 4.894 | 0 | +0.03(+0.64%) | |
Nov 20, 2018 | 4.894 | 4.963 | 4.776 | 4.862 | 12,373 | -0.17(-3.42%) |
Nov 19, 2018 | 4.855 | 5.034 | 4.854 | 5.034 | 5,518 | +0.02(+0.47%) |
Nov 16, 2018 | 5.058 | 5.058 | 4.917 | 5.011 | 8,174 | +0.09(+1.91%) |
Nov 15, 2018 | 5.105 | 5.118 | 4.831 | 4.917 | 24,334 | -0.19(-3.68%) |
Nov 14, 2018 | 5.011 | 5.105 | 4.854 | 5.105 | 13,945 | +0.09(+1.87%) |
Nov 13, 2018 | 5.127 | 5.127 | 4.972 | 5.011 | 18,647 | -0.08(-1.54%) |
Nov 12, 2018 | 5.168 | 5.363 | 4.956 | 5.089 | 18,311 | -0.29(-5.39%) |
Nov 09, 2018 | 5.402 | 5.402 | 4.933 | 5.379 | 26,310 | -0.01(-0.28%) |
Nov 08, 2018 | 5.226 | 5.428 | 5.226 | 5.394 | 14,690 | +0.26(+5.02%) |
Nov 07, 2018 | 5.152 | 5.284 | 5.136 | 5.136 | 12,253 | +0.09(+1.86%) |
Nov 06, 2018 | 4.933 | 5.089 | 4.854 | 5.042 | 13,961 | +0.11(+2.22%) |
Nov 05, 2018 | 4.957 | 5.074 | 4.933 | 4.933 | 6,075 | -0.22(-4.26%) |
Nov 02, 2018 | 5.121 | 5.269 | 4.807 | 5.152 | 10,473 | +0.03(+0.61%) |
Nov 01, 2018 | 4.980 | 5.121 | 4.876 | 5.121 | 3,628 | +0.18(+3.64%) |
Oct 31, 2018 | 5.011 | 5.136 | 4.659 | 4.941 | 36,852 | -0.22(-4.25%) |
Oct 30, 2018 | 4.776 | 5.160 | 4.698 | 5.160 | 16,732 | +0.35(+7.24%) |
Oct 29, 2018 | 4.815 | 4.815 | 4.720 | 4.811 | 5,255 | -0.00(-0.08%) |
Oct 26, 2018 | 4.698 | 4.815 | 4.698 | 4.815 | 9,834 | +0.12(+2.50%) |
Oct 25, 2018 | 5.074 | 5.153 | 4.612 | 4.698 | 28,895 | -0.23(-4.76%) |
Oct 24, 2018 | 5.207 | 5.207 | 4.854 | 4.933 | 12,792 | -0.37(-6.89%) |
Oct 23, 2018 | 5.089 | 5.355 | 5.089 | 5.298 | 3,737 | +0.20(+3.94%) |
Oct 22, 2018 | 5.113 | 5.177 | 5.089 | 5.097 | 9,794 | -0.13(-2.40%) |
Oct 19, 2018 | 5.308 | 5.332 | 5.074 | 5.222 | 3,959 | -0.07(-1.33%) |
Oct 18, 2018 | 5.559 | 5.587 | 5.293 | 5.293 | 3,503 | -0.26(-4.72%) |
Oct 17, 2018 | 5.567 | 5.630 | 5.020 | 5.555 | 26,791 | +0.07(+1.36%) |
Oct 16, 2018 | 5.427 | 5.673 | 5.196 | 5.481 | 46,200 | +0.09(+1.71%) |
Oct 15, 2018 | 5.204 | 5.527 | 5.204 | 5.388 | 37,607 | -0.24(-4.24%) |
Oct 12, 2018 | 5.234 | 5.642 | 5.234 | 5.627 | 23,643 | +0.14(+2.46%) |
Oct 11, 2018 | 5.873 | 5.873 | 4.819 | 5.492 | 20,485 | +0.40(+7.77%) |
Oct 10, 2018 | 5.234 | 5.966 | 4.426 | 5.096 | 69,001 | -0.10(-1.93%) |
Oct 09, 2018 | 6.120 | 6.635 | 5.080 | 5.196 | 155,100 | -0.98(-15.84%) |
Oct 08, 2018 | 6.812 | 6.812 | 5.996 | 6.174 | 71,033 | -0.64(-9.38%) |
Oct 05, 2018 | 6.566 | 6.812 | 6.485 | 6.812 | 18,057 | +0.09(+1.37%) |
Oct 04, 2018 | 6.797 | 6.797 | 6.543 | 6.720 | 6,529 | -0.05(-0.80%) |
Oct 03, 2018 | 6.774 | 6.774 | 6.774 | 324 | +0.00(+0.00%) | |
Oct 02, 2018 | 6.466 | 6.850 | 6.466 | 6.774 | 4,626 | -0.08(-1.12%) |
Oct 01, 2018 | 6.466 | 6.851 | 6.466 | 6.851 | 3,786 | +0.42(+6.59%) |
Sep 28, 2018 | 6.543 | 6.620 | 6.428 | 6.428 | 16,498 | -0.15(-2.34%) |
Sep 27, 2018 | 6.429 | 6.581 | 6.366 | 6.581 | 4,740 | +0.22(+3.51%) |
Sep 26, 2018 | 6.558 | 6.689 | 6.045 | 6.358 | 15,451 | -0.52(-7.61%) |
Sep 25, 2018 | 6.451 | 6.882 | 6.235 | 6.882 | 16,702 | +0.46(+7.19%) |
Sep 24, 2018 | 6.551 | 6.834 | 5.966 | 6.420 | 13,628 | -0.18(-2.68%) |
Sep 21, 2018 | 6.735 | 6.789 | 6.158 | 6.597 | 9,743 | -0.02(-0.23%) |
Sep 20, 2018 | 6.774 | 6.852 | 6.612 | 6.612 | 3,942 | -0.01(-0.12%) |
Sep 19, 2018 | 6.805 | 6.889 | 6.620 | 6.620 | 4,494 | +0.00(+0.07%) |
Sep 18, 2018 | 6.697 | 6.987 | 6.615 | 6.615 | 1,023 | +0.03(+0.51%) |
Sep 17, 2018 | 6.789 | 6.925 | 6.351 | 6.582 | 9,459 | -0.25(-3.72%) |
Sep 14, 2018 | 6.920 | 7.113 | 6.836 | 6.836 | 3,637 | +0.02(+0.34%) |
Sep 13, 2018 | 7.082 | 7.451 | 6.812 | 6.812 | 12,495 | -0.27(-3.80%) |
Sep 12, 2018 | 6.882 | 7.313 | 6.720 | 7.082 | 42,781 | +0.35(+5.14%) |
Sep 11, 2018 | 6.628 | 6.889 | 6.616 | 6.735 | 16,775 | +0.02(+0.23%) |
Sep 10, 2018 | 6.466 | 6.735 | 6.466 | 6.720 | 10,006 | +0.35(+5.43%) |
Sep 07, 2018 | 6.582 | 6.759 | 6.374 | 6.374 | 7,015 | -0.25(-3.72%) |
Sep 06, 2018 | 6.274 | 6.620 | 6.180 | 6.620 | 6,534 | +0.35(+5.52%) |
Sep 05, 2018 | 6.589 | 6.805 | 5.781 | 6.274 | 6,720 | -0.12(-1.93%) |