Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.072 | 5.174 | 5.005 | 5.139 | 46,567,244 | +0.08(+1.61%) |
Nov 29, 2018 | 5.043 | 5.121 | 4.996 | 5.058 | 60,097,440 | -0.02(-0.42%) |
Nov 28, 2018 | 5.121 | 5.142 | 4.920 | 5.079 | 66,937,976 | -0.00(-0.07%) |
Nov 27, 2018 | 4.916 | 5.125 | 4.906 | 5.082 | 69,590,288 | +0.24(+4.96%) |
Nov 26, 2018 | 4.934 | 4.976 | 4.800 | 4.842 | 75,015,528 | -0.05(-1.08%) |
Nov 23, 2018 | 4.878 | 4.952 | 4.846 | 4.895 | 76,961,144 | -0.16(-3.13%) |
Nov 21, 2018 | 5.053 | 5.053 | 5.053 | 0 | +0.14(+2.79%) | |
Nov 20, 2018 | 5.096 | 5.131 | 4.906 | 4.916 | 72,375,592 | -0.31(-5.86%) |
Nov 19, 2018 | 5.254 | 5.254 | 5.120 | 5.222 | 64,521,260 | -0.00(-0.07%) |
Nov 16, 2018 | 5.180 | 5.267 | 5.122 | 5.226 | 57,285,896 | +0.11(+2.06%) |
Nov 15, 2018 | 5.018 | 5.150 | 5.018 | 5.120 | 54,918,236 | +0.11(+2.25%) |
Nov 14, 2018 | 5.029 | 5.060 | 4.920 | 5.008 | 77,889,280 | +0.12(+2.45%) |
Nov 13, 2018 | 4.990 | 5.064 | 4.856 | 4.888 | 119,410,592 | -0.29(-5.57%) |
Nov 12, 2018 | 5.342 | 5.349 | 5.176 | 5.176 | 51,603,612 | -0.08(-1.47%) |
Nov 09, 2018 | 5.257 | 5.289 | 5.106 | 5.254 | 80,085,656 | +0.00(+0.00%) |
Nov 08, 2018 | 5.444 | 5.451 | 5.236 | 5.254 | 74,291,680 | -0.21(-3.92%) |
Nov 07, 2018 | 5.584 | 5.595 | 5.366 | 5.468 | 73,084,368 | -0.11(-2.02%) |
Nov 06, 2018 | 5.637 | 5.806 | 5.539 | 5.581 | 68,432,264 | -0.19(-3.35%) |
Nov 05, 2018 | 5.725 | 5.781 | 5.665 | 5.774 | 59,505,240 | +0.10(+1.80%) |
Nov 02, 2018 | 5.669 | 5.795 | 5.579 | 5.672 | 57,335,944 | -0.01(-0.12%) |
Nov 01, 2018 | 5.795 | 5.806 | 5.602 | 5.679 | 65,494,480 | -0.04(-0.62%) |
Oct 31, 2018 | 5.781 | 5.806 | 5.588 | 5.714 | 85,271,672 | -0.06(-0.98%) |
Oct 30, 2018 | 5.528 | 5.788 | 5.472 | 5.771 | 117,353,928 | +0.30(+5.46%) |
Oct 29, 2018 | 5.866 | 5.922 | 5.398 | 5.472 | 170,611,968 | -0.24(-4.19%) |
Oct 26, 2018 | 5.510 | 5.732 | 5.424 | 5.711 | 116,310,984 | +0.24(+4.30%) |
Oct 25, 2018 | 5.416 | 5.570 | 5.307 | 5.475 | 84,467,408 | +0.16(+3.04%) |
Oct 24, 2018 | 5.581 | 5.648 | 5.310 | 5.314 | 81,524,984 | -0.22(-3.94%) |
Oct 23, 2018 | 5.486 | 5.570 | 5.419 | 5.532 | 83,089,816 | -0.11(-1.93%) |
Oct 22, 2018 | 5.574 | 5.655 | 5.510 | 5.641 | 58,652,540 | +0.19(+3.55%) |
Oct 19, 2018 | 5.475 | 5.525 | 5.423 | 5.447 | 76,205,456 | +0.06(+1.04%) |
Oct 18, 2018 | 5.591 | 5.602 | 5.387 | 5.391 | 73,539,136 | -0.26(-4.55%) |
Oct 17, 2018 | 5.528 | 5.669 | 5.528 | 5.648 | 79,821,296 | +0.03(+0.50%) |
Oct 16, 2018 | 5.560 | 5.619 | 5.502 | 5.619 | 76,727,384 | +0.20(+3.70%) |
Oct 15, 2018 | 5.405 | 5.454 | 5.324 | 5.419 | 95,255,752 | +0.02(+0.39%) |
Oct 12, 2018 | 5.338 | 5.408 | 5.299 | 5.398 | 73,736,288 | +0.17(+3.30%) |
Oct 11, 2018 | 5.391 | 5.486 | 5.173 | 5.226 | 147,152,768 | -0.08(-1.59%) |
Oct 10, 2018 | 5.468 | 5.482 | 5.292 | 5.310 | 127,695,312 | -0.34(-6.09%) |
Oct 09, 2018 | 5.440 | 5.658 | 5.352 | 5.655 | 130,757,632 | +0.25(+4.55%) |
Oct 08, 2018 | 5.490 | 5.518 | 5.289 | 5.408 | 232,571,824 | +0.52(+10.57%) |
Oct 05, 2018 | 4.867 | 4.976 | 4.804 | 4.892 | 123,769,096 | +0.08(+1.61%) |
Oct 04, 2018 | 4.730 | 4.934 | 4.663 | 4.814 | 123,352,680 | +0.05(+1.03%) |
Oct 03, 2018 | 5.029 | 5.032 | 4.723 | 4.765 | 202,536,720 | +0.14(+2.96%) |
Oct 02, 2018 | 4.501 | 4.663 | 4.445 | 4.628 | 150,611,216 | +0.38(+8.94%) |
Oct 01, 2018 | 4.262 | 4.297 | 4.174 | 4.248 | 50,312,012 | +0.00(+0.08%) |
Sep 28, 2018 | 4.248 | 4.399 | 4.225 | 4.245 | 85,229,016 | -0.06(-1.31%) |
Sep 27, 2018 | 4.150 | 4.329 | 4.146 | 4.301 | 95,097,160 | +0.20(+4.98%) |
Sep 26, 2018 | 4.055 | 4.128 | 4.023 | 4.097 | 53,499,244 | +0.08(+1.92%) |
Sep 25, 2018 | 3.910 | 4.034 | 3.903 | 4.019 | 45,548,440 | +0.01(+0.35%) |
Sep 24, 2018 | 4.072 | 4.125 | 3.993 | 4.005 | 57,515,340 | -0.04(-0.96%) |
Sep 21, 2018 | 4.016 | 4.088 | 3.981 | 4.044 | 64,040,484 | +0.05(+1.23%) |
Sep 20, 2018 | 4.026 | 4.034 | 3.921 | 3.995 | 38,470,084 | +0.04(+0.98%) |
Sep 19, 2018 | 3.942 | 4.019 | 3.935 | 3.956 | 52,625,512 | +0.01(+0.27%) |
Sep 18, 2018 | 3.861 | 3.977 | 3.858 | 3.946 | 75,362,728 | +0.11(+2.75%) |
Sep 17, 2018 | 3.735 | 3.854 | 3.731 | 3.840 | 80,128,264 | +0.12(+3.12%) |
Sep 14, 2018 | 3.713 | 3.752 | 3.650 | 3.724 | 44,221,468 | +0.05(+1.44%) |
Sep 13, 2018 | 3.738 | 3.763 | 3.657 | 3.671 | 54,880,412 | -0.11(-2.79%) |
Sep 12, 2018 | 3.745 | 3.812 | 3.703 | 3.777 | 54,582,916 | +0.11(+2.87%) |
Sep 11, 2018 | 3.678 | 3.735 | 3.626 | 3.671 | 74,378,608 | -0.15(-4.04%) |
Sep 10, 2018 | 3.830 | 3.896 | 3.787 | 3.826 | 69,093,680 | -0.06(-1.45%) |
Sep 07, 2018 | 3.805 | 3.919 | 3.773 | 3.882 | 68,563,928 | +0.14(+3.86%) |
Sep 06, 2018 | 3.742 | 3.759 | 3.654 | 3.738 | 54,108,916 | +0.02(+0.66%) |
Sep 05, 2018 | 3.615 | 3.745 | 3.585 | 3.713 | 56,886,076 | +0.06(+1.54%) |