Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.927 | 5.080 | 4.911 | 5.032 | 210,706 | +0.09(+1.79%) |
Nov 29, 2018 | 5.023 | 5.072 | 4.790 | 4.943 | 191,911 | -0.08(-1.61%) |
Nov 28, 2018 | 4.636 | 5.096 | 4.636 | 5.023 | 330,743 | +0.39(+8.35%) |
Nov 27, 2018 | 4.515 | 4.644 | 4.427 | 4.636 | 160,267 | +0.10(+2.31%) |
Nov 26, 2018 | 4.378 | 4.636 | 4.322 | 4.532 | 215,478 | +0.19(+4.27%) |
Nov 23, 2018 | 4.378 | 4.644 | 4.290 | 4.346 | 63,497 | -0.13(-2.88%) |
Nov 21, 2018 | 4.475 | 4.475 | 4.475 | 0 | +0.10(+2.40%) | |
Nov 20, 2018 | 4.515 | 4.709 | 4.354 | 4.370 | 129,329 | -0.18(-3.90%) |
Nov 19, 2018 | 4.564 | 4.717 | 4.427 | 4.548 | 267,801 | +0.05(+1.08%) |
Nov 16, 2018 | 4.499 | 4.628 | 4.354 | 4.499 | 270,235 | -0.05(-1.06%) |
Nov 15, 2018 | 4.411 | 4.636 | 4.395 | 4.548 | 137,245 | +0.07(+1.62%) |
Nov 14, 2018 | 4.419 | 4.620 | 4.370 | 4.475 | 219,736 | +0.15(+3.54%) |
Nov 13, 2018 | 4.112 | 4.636 | 4.056 | 4.322 | 442,170 | +0.35(+8.72%) |
Nov 12, 2018 | 4.153 | 4.225 | 3.927 | 3.975 | 176,531 | -0.09(-2.18%) |
Nov 09, 2018 | 4.274 | 4.362 | 3.983 | 4.064 | 210,830 | -0.23(-5.44%) |
Nov 08, 2018 | 4.177 | 4.354 | 4.169 | 4.298 | 165,787 | +0.13(+3.09%) |
Nov 07, 2018 | 3.943 | 4.217 | 3.935 | 4.169 | 276,404 | +0.27(+6.82%) |
Nov 06, 2018 | 3.838 | 3.927 | 3.782 | 3.903 | 87,935 | +0.06(+1.47%) |
Nov 05, 2018 | 3.895 | 3.903 | 3.774 | 3.846 | 108,296 | -0.05(-1.24%) |
Nov 02, 2018 | 3.935 | 3.999 | 3.822 | 3.895 | 166,804 | -0.02(-0.41%) |
Nov 01, 2018 | 4.193 | 4.193 | 3.911 | 3.911 | 215,710 | +0.02(+0.41%) |
Oct 31, 2018 | 4.016 | 4.056 | 3.854 | 3.895 | 174,586 | -0.07(-1.83%) |
Oct 30, 2018 | 3.927 | 4.032 | 3.854 | 3.967 | 173,092 | +0.04(+1.03%) |
Oct 29, 2018 | 4.169 | 4.209 | 3.846 | 3.927 | 214,179 | -0.23(-5.62%) |
Oct 26, 2018 | 4.056 | 4.177 | 3.967 | 4.161 | 309,425 | +0.05(+1.18%) |
Oct 25, 2018 | 4.096 | 4.177 | 4.080 | 4.112 | 161,663 | +0.05(+1.19%) |
Oct 24, 2018 | 4.120 | 4.153 | 4.016 | 4.064 | 202,417 | -0.06(-1.56%) |
Oct 23, 2018 | 4.056 | 4.193 | 3.999 | 4.128 | 113,073 | +0.00(+0.00%) |
Oct 22, 2018 | 4.096 | 4.257 | 3.999 | 4.128 | 201,956 | +0.04(+0.99%) |
Oct 19, 2018 | 4.112 | 4.241 | 4.032 | 4.088 | 204,009 | -0.03(-0.78%) |
Oct 18, 2018 | 4.201 | 4.217 | 4.088 | 4.120 | 123,398 | -0.12(-2.85%) |
Oct 17, 2018 | 4.266 | 4.290 | 4.177 | 4.241 | 122,549 | -0.05(-1.13%) |
Oct 16, 2018 | 4.177 | 4.338 | 4.128 | 4.290 | 134,455 | +0.14(+3.30%) |
Oct 15, 2018 | 4.161 | 4.193 | 4.104 | 4.153 | 78,812 | -0.04(-0.96%) |
Oct 12, 2018 | 4.185 | 4.298 | 4.104 | 4.193 | 197,312 | +0.08(+1.96%) |
Oct 11, 2018 | 4.112 | 4.306 | 4.080 | 4.112 | 157,143 | +0.02(+0.39%) |
Oct 10, 2018 | 4.274 | 4.298 | 4.074 | 4.096 | 442,453 | -0.23(-5.40%) |
Oct 09, 2018 | 4.475 | 4.507 | 4.314 | 4.330 | 123,689 | -0.12(-2.72%) |
Oct 08, 2018 | 4.370 | 4.604 | 4.290 | 4.451 | 239,970 | +0.00(+0.00%) |
Oct 05, 2018 | 4.370 | 4.612 | 4.153 | 4.451 | 426,126 | +0.07(+1.66%) |
Oct 04, 2018 | 4.282 | 4.556 | 4.104 | 4.378 | 471,849 | +0.10(+2.45%) |
Oct 03, 2018 | 4.765 | 4.765 | 4.112 | 4.274 | 543,206 | -0.39(-8.30%) |
Oct 02, 2018 | 5.217 | 5.257 | 4.620 | 4.661 | 768,949 | -0.55(-10.53%) |
Oct 01, 2018 | 5.564 | 5.729 | 5.088 | 5.209 | 421,435 | -0.35(-6.24%) |
Sep 28, 2018 | 5.620 | 5.725 | 5.491 | 5.556 | 268,747 | -0.07(-1.29%) |
Sep 27, 2018 | 5.733 | 5.798 | 5.588 | 5.628 | 102,210 | -0.08(-1.41%) |
Sep 26, 2018 | 5.677 | 5.830 | 5.612 | 5.709 | 293,361 | +0.05(+0.85%) |
Sep 25, 2018 | 5.725 | 5.822 | 5.628 | 5.660 | 289,832 | -0.11(-1.96%) |
Sep 24, 2018 | 5.394 | 5.923 | 5.394 | 5.773 | 319,039 | -0.06(-0.97%) |
Sep 21, 2018 | 5.435 | 5.862 | 5.435 | 5.830 | 506,986 | +0.39(+7.11%) |
Sep 20, 2018 | 5.419 | 5.556 | 5.322 | 5.443 | 108,259 | +0.06(+1.05%) |
Sep 19, 2018 | 5.394 | 5.491 | 5.298 | 5.386 | 212,233 | -0.02(-0.45%) |
Sep 18, 2018 | 5.483 | 5.560 | 5.362 | 5.410 | 168,915 | -0.06(-1.03%) |
Sep 17, 2018 | 5.564 | 5.636 | 5.443 | 5.467 | 192,619 | -0.09(-1.60%) |
Sep 14, 2018 | 5.580 | 5.725 | 5.402 | 5.556 | 246,175 | -0.03(-0.58%) |
Sep 13, 2018 | 5.693 | 5.781 | 5.507 | 5.588 | 268,641 | -0.12(-2.12%) |
Sep 12, 2018 | 5.838 | 5.838 | 5.527 | 5.709 | 329,878 | -0.06(-1.12%) |
Sep 11, 2018 | 6.426 | 6.443 | 5.685 | 5.773 | 821,616 | +0.09(+1.56%) |
Sep 10, 2018 | 5.846 | 5.846 | 5.644 | 5.685 | 186,264 | -0.16(-2.76%) |
Sep 07, 2018 | 5.991 | 5.995 | 5.773 | 5.846 | 191,111 | -0.11(-1.89%) |
Sep 06, 2018 | 6.443 | 6.443 | 5.806 | 5.959 | 464,274 | -0.48(-7.39%) |
Sep 05, 2018 | 6.555 | 6.555 | 6.362 | 6.435 | 140,007 | -0.12(-1.85%) |