Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.239 | 5.312 | 5.098 | 5.268 | 745,806,592 | +0.20(+3.86%) |
Oct 30, 2018 | 4.662 | 5.083 | 4.638 | 5.073 | 806,887,168 | +0.43(+9.36%) |
Oct 29, 2018 | 5.098 | 5.101 | 4.398 | 4.638 | 757,969,728 | -0.32(-6.39%) |
Oct 26, 2018 | 4.956 | 5.119 | 4.826 | 4.955 | 665,071,616 | -0.24(-4.59%) |
Oct 25, 2018 | 4.885 | 5.241 | 4.840 | 5.194 | 951,581,632 | +0.21(+4.23%) |
Oct 24, 2018 | 5.485 | 5.532 | 4.969 | 4.983 | 883,321,344 | -0.54(-9.79%) |
Oct 23, 2018 | 5.508 | 5.602 | 5.415 | 5.524 | 625,824,448 | -0.25(-4.39%) |
Oct 22, 2018 | 5.779 | 5.880 | 5.674 | 5.778 | 368,900,032 | +0.05(+0.89%) |
Oct 19, 2018 | 6.041 | 6.061 | 5.690 | 5.727 | 613,873,472 | -0.26(-4.33%) |
Oct 18, 2018 | 6.144 | 6.183 | 5.925 | 5.986 | 524,073,728 | -0.09(-1.45%) |
Oct 17, 2018 | 6.206 | 6.244 | 6.024 | 6.074 | 329,633,824 | -0.07(-1.13%) |
Oct 16, 2018 | 5.996 | 6.154 | 5.946 | 6.143 | 408,187,520 | +0.26(+4.44%) |
Oct 15, 2018 | 6.147 | 6.147 | 5.881 | 5.882 | 449,627,072 | -0.28(-4.53%) |
Oct 12, 2018 | 6.135 | 6.236 | 5.989 | 6.161 | 608,499,136 | +0.29(+4.85%) |
Oct 11, 2018 | 6.052 | 6.186 | 5.854 | 5.876 | 724,925,760 | -0.26(-4.30%) |
Oct 10, 2018 | 6.529 | 6.575 | 6.137 | 6.140 | 684,364,416 | -0.50(-7.48%) |
Oct 09, 2018 | 6.621 | 6.716 | 6.567 | 6.636 | 273,540,128 | -0.01(-0.09%) |
Oct 08, 2018 | 6.660 | 6.776 | 6.499 | 6.641 | 408,692,672 | -0.10(-1.52%) |
Oct 05, 2018 | 6.954 | 7.017 | 6.686 | 6.744 | 426,816,576 | -0.24(-3.38%) |
Oct 04, 2018 | 7.129 | 7.153 | 6.902 | 6.979 | 391,273,568 | -0.19(-2.59%) |
Oct 03, 2018 | 7.230 | 7.237 | 7.060 | 7.165 | 320,642,400 | +0.01(+0.09%) |
Oct 02, 2018 | 7.203 | 7.316 | 7.136 | 7.159 | 383,903,072 | -0.07(-1.00%) |
Oct 01, 2018 | 7.101 | 7.298 | 7.062 | 7.231 | 621,988,288 | +0.21(+2.97%) |
Sep 28, 2018 | 6.815 | 7.045 | 6.787 | 7.022 | 709,702,912 | +0.34(+5.09%) |
Sep 27, 2018 | 6.706 | 6.727 | 6.650 | 6.682 | 214,442,416 | +0.01(+0.18%) |
Sep 26, 2018 | 6.712 | 6.753 | 6.654 | 6.670 | 268,568,320 | -0.04(-0.56%) |
Sep 25, 2018 | 6.706 | 6.733 | 6.620 | 6.707 | 280,380,928 | +0.07(+1.02%) |
Sep 24, 2018 | 6.552 | 6.643 | 6.464 | 6.640 | 293,948,032 | +0.06(+0.85%) |
Sep 21, 2018 | 6.666 | 6.712 | 6.550 | 6.583 | 435,312,224 | -0.07(-1.06%) |
Sep 20, 2018 | 6.673 | 6.716 | 6.600 | 6.654 | 430,655,552 | -0.14(-2.10%) |
Sep 19, 2018 | 6.754 | 6.815 | 6.703 | 6.797 | 224,812,288 | +0.02(+0.35%) |
Sep 18, 2018 | 6.849 | 6.953 | 6.766 | 6.773 | 299,540,640 | -0.07(-1.06%) |
Sep 17, 2018 | 6.882 | 6.931 | 6.826 | 6.845 | 205,328,112 | -0.06(-0.90%) |
Sep 14, 2018 | 6.872 | 6.974 | 6.835 | 6.908 | 387,099,392 | +0.13(+1.88%) |
Sep 13, 2018 | 6.769 | 6.872 | 6.751 | 6.781 | 305,187,488 | +0.08(+1.17%) |
Sep 12, 2018 | 6.777 | 6.797 | 6.545 | 6.702 | 419,170,976 | -0.11(-1.69%) |
Sep 11, 2018 | 6.819 | 6.907 | 6.798 | 6.817 | 243,108,320 | -0.05(-0.70%) |
Sep 10, 2018 | 6.816 | 6.895 | 6.772 | 6.865 | 220,203,216 | +0.07(+1.06%) |
Sep 07, 2018 | 6.722 | 6.920 | 6.677 | 6.794 | 295,543,808 | -0.02(-0.32%) |
Sep 06, 2018 | 6.941 | 6.944 | 6.782 | 6.815 | 322,864,576 | -0.14(-2.05%) |
Sep 05, 2018 | 7.072 | 7.107 | 6.876 | 6.957 | 393,233,728 | -0.13(-1.86%) |
Sep 04, 2018 | 7.001 | 7.127 | 6.972 | 7.089 | 391,870,656 | +0.08(+1.08%) |
Aug 31, 2018 | 7.014 | 7.014 | 7.014 | 0 | +0.07(+1.03%) | |
Aug 30, 2018 | 6.928 | 7.040 | 6.905 | 6.942 | 346,217,024 | -0.02(-0.24%) |
Aug 29, 2018 | 6.845 | 6.984 | 6.824 | 6.959 | 420,118,272 | +0.10(+1.50%) |
Aug 28, 2018 | 6.888 | 6.911 | 6.735 | 6.856 | 475,039,616 | -0.04(-0.55%) |
Aug 27, 2018 | 6.832 | 6.969 | 6.800 | 6.894 | 505,616,896 | +0.09(+1.35%) |
Aug 24, 2018 | 6.677 | 6.817 | 6.672 | 6.802 | 531,745,184 | +0.13(+2.02%) |
Aug 23, 2018 | 6.529 | 6.734 | 6.515 | 6.668 | 720,630,080 | +0.10(+1.53%) |
Aug 22, 2018 | 6.297 | 6.573 | 6.294 | 6.568 | 749,668,480 | +0.24(+3.75%) |
Aug 21, 2018 | 6.210 | 6.335 | 6.190 | 6.330 | 672,982,080 | +0.14(+2.21%) |
Aug 20, 2018 | 6.077 | 6.327 | 5.965 | 6.193 | 854,480,960 | +0.08(+1.23%) |
Aug 17, 2018 | 6.321 | 6.321 | 6.091 | 6.118 | 1,143,694,208 | -0.32(-4.90%) |
Aug 16, 2018 | 6.545 | 6.547 | 6.372 | 6.433 | 797,977,536 | -0.04(-0.63%) |
Aug 15, 2018 | 6.554 | 6.588 | 6.395 | 6.474 | 590,951,744 | -0.06(-0.90%) |
Aug 14, 2018 | 6.507 | 6.547 | 6.423 | 6.533 | 465,208,544 | +0.13(+2.07%) |
Aug 13, 2018 | 6.376 | 6.522 | 6.374 | 6.400 | 374,624,064 | +0.03(+0.52%) |
Aug 10, 2018 | 6.326 | 6.400 | 6.315 | 6.367 | 256,738,512 | -0.04(-0.65%) |
Aug 09, 2018 | 6.476 | 6.478 | 6.401 | 6.409 | 204,226,416 | -0.05(-0.76%) |
Aug 08, 2018 | 6.422 | 6.503 | 6.387 | 6.458 | 261,964,928 | +0.04(+0.57%) |
Aug 07, 2018 | 6.397 | 6.440 | 6.370 | 6.421 | 258,121,616 | +0.07(+1.15%) |
Aug 06, 2018 | 6.287 | 6.351 | 6.240 | 6.348 | 207,518,720 | +0.05(+0.77%) |
Aug 03, 2018 | 6.287 | 6.324 | 6.270 | 6.300 | 214,383,632 | +0.04(+0.59%) |
Aug 02, 2018 | 6.087 | 6.267 | 6.028 | 6.263 | 269,448,736 | +0.10(+1.68%) |