Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.812 | 5.821 | 5.720 | 5.757 | 18,894,914 | -0.01(-0.11%) |
Nov 29, 2018 | 5.800 | 5.812 | 5.723 | 5.763 | 23,737,620 | +0.02(+0.43%) |
Nov 28, 2018 | 5.652 | 5.775 | 5.510 | 5.738 | 21,185,766 | +0.17(+3.10%) |
Nov 27, 2018 | 5.426 | 5.598 | 5.419 | 5.565 | 27,957,118 | +0.23(+4.32%) |
Nov 26, 2018 | 5.500 | 5.516 | 5.308 | 5.335 | 28,546,436 | -0.21(-3.85%) |
Nov 23, 2018 | 5.528 | 5.570 | 5.495 | 5.549 | 8,858,405 | -0.04(-0.74%) |
Nov 21, 2018 | 5.590 | 5.590 | 5.590 | 0 | +0.03(+0.52%) | |
Nov 20, 2018 | 5.598 | 5.664 | 5.557 | 5.561 | 31,942,586 | -0.19(-3.36%) |
Nov 19, 2018 | 5.734 | 5.796 | 5.705 | 5.755 | 34,420,016 | +0.00(+0.00%) |
Nov 16, 2018 | 5.681 | 5.800 | 5.635 | 5.755 | 29,744,626 | +0.05(+0.87%) |
Nov 15, 2018 | 5.524 | 5.742 | 5.524 | 5.705 | 28,316,234 | +0.16(+2.89%) |
Nov 14, 2018 | 5.545 | 5.553 | 5.426 | 5.545 | 45,880,160 | +0.09(+1.66%) |
Nov 13, 2018 | 5.463 | 5.516 | 5.382 | 5.454 | 30,199,766 | -0.09(-1.71%) |
Nov 12, 2018 | 5.561 | 5.590 | 5.491 | 5.549 | 20,608,852 | -0.03(-0.52%) |
Nov 09, 2018 | 5.545 | 5.598 | 5.421 | 5.578 | 43,417,316 | +0.07(+1.35%) |
Nov 08, 2018 | 5.582 | 5.635 | 5.458 | 5.504 | 34,475,488 | -0.09(-1.69%) |
Nov 07, 2018 | 5.545 | 5.602 | 5.423 | 5.598 | 35,949,324 | +0.07(+1.19%) |
Nov 06, 2018 | 5.500 | 5.553 | 5.438 | 5.532 | 45,351,248 | -0.00(-0.07%) |
Nov 05, 2018 | 5.578 | 5.592 | 5.500 | 5.537 | 32,064,628 | -0.08(-1.46%) |
Nov 02, 2018 | 5.611 | 5.691 | 5.565 | 5.619 | 33,885,016 | +0.06(+1.04%) |
Nov 01, 2018 | 5.495 | 5.561 | 5.419 | 5.561 | 42,431,120 | +0.15(+2.69%) |
Oct 31, 2018 | 5.502 | 5.510 | 5.289 | 5.416 | 63,940,028 | -0.10(-1.86%) |
Oct 30, 2018 | 5.243 | 5.523 | 5.227 | 5.519 | 76,593,568 | +0.21(+4.03%) |
Oct 29, 2018 | 5.642 | 5.667 | 5.249 | 5.305 | 65,142,344 | -0.14(-2.64%) |
Oct 26, 2018 | 5.383 | 5.490 | 5.309 | 5.449 | 39,242,324 | +0.11(+2.08%) |
Oct 25, 2018 | 5.276 | 5.432 | 5.229 | 5.338 | 50,579,096 | +0.14(+2.61%) |
Oct 24, 2018 | 5.407 | 5.412 | 5.202 | 5.202 | 31,489,418 | -0.19(-3.51%) |
Oct 23, 2018 | 5.309 | 5.416 | 5.272 | 5.391 | 31,609,268 | -0.03(-0.53%) |
Oct 22, 2018 | 5.403 | 5.465 | 5.393 | 5.420 | 21,103,846 | +0.11(+2.09%) |
Oct 19, 2018 | 5.358 | 5.385 | 5.278 | 5.309 | 37,598,424 | +0.01(+0.16%) |
Oct 18, 2018 | 5.432 | 5.449 | 5.292 | 5.301 | 27,562,904 | -0.17(-3.16%) |
Oct 17, 2018 | 5.449 | 5.580 | 5.428 | 5.473 | 34,874,068 | +0.00(+0.08%) |
Oct 16, 2018 | 5.370 | 5.479 | 5.338 | 5.469 | 30,936,150 | +0.21(+3.99%) |
Oct 15, 2018 | 5.251 | 5.342 | 5.243 | 5.259 | 25,656,948 | -0.02(-0.47%) |
Oct 12, 2018 | 5.268 | 5.292 | 5.198 | 5.284 | 33,809,912 | +0.14(+2.64%) |
Oct 11, 2018 | 5.284 | 5.301 | 5.107 | 5.148 | 48,931,184 | -0.09(-1.73%) |
Oct 10, 2018 | 5.354 | 5.387 | 5.239 | 5.239 | 43,280,896 | -0.24(-4.35%) |
Oct 09, 2018 | 5.453 | 5.562 | 5.387 | 5.477 | 50,965,420 | +0.03(+0.53%) |
Oct 08, 2018 | 5.510 | 5.568 | 5.370 | 5.449 | 107,338,176 | +0.42(+8.43%) |
Oct 05, 2018 | 5.062 | 5.095 | 4.976 | 5.025 | 44,544,152 | +0.03(+0.66%) |
Oct 04, 2018 | 4.959 | 5.025 | 4.836 | 4.992 | 76,598,976 | +0.00(+0.08%) |
Oct 03, 2018 | 5.153 | 5.153 | 4.939 | 4.988 | 157,235,728 | +0.27(+5.66%) |
Oct 02, 2018 | 4.667 | 4.782 | 4.651 | 4.721 | 60,971,824 | +0.25(+5.61%) |
Oct 01, 2018 | 4.507 | 4.513 | 4.425 | 4.470 | 27,593,884 | -0.04(-0.97%) |
Sep 28, 2018 | 4.505 | 4.542 | 4.446 | 4.513 | 39,805,144 | -0.07(-1.44%) |
Sep 27, 2018 | 4.493 | 4.616 | 4.472 | 4.579 | 55,137,680 | +0.16(+3.72%) |
Sep 26, 2018 | 4.394 | 4.505 | 4.374 | 4.415 | 36,142,136 | +0.08(+1.80%) |
Sep 25, 2018 | 4.205 | 4.357 | 4.197 | 4.337 | 32,201,330 | +0.01(+0.29%) |
Sep 24, 2018 | 4.439 | 4.464 | 4.294 | 4.324 | 35,737,844 | -0.14(-3.22%) |
Sep 21, 2018 | 4.382 | 4.528 | 4.368 | 4.468 | 36,281,368 | +0.09(+2.16%) |
Sep 20, 2018 | 4.394 | 4.444 | 4.320 | 4.374 | 28,417,246 | +0.05(+1.24%) |
Sep 19, 2018 | 4.263 | 4.386 | 4.246 | 4.320 | 39,423,820 | +0.04(+0.96%) |
Sep 18, 2018 | 4.300 | 4.341 | 4.263 | 4.279 | 34,193,832 | -0.02(-0.38%) |
Sep 17, 2018 | 4.148 | 4.316 | 4.148 | 4.296 | 33,754,364 | +0.14(+3.26%) |
Sep 14, 2018 | 4.131 | 4.195 | 4.070 | 4.160 | 30,552,104 | +0.09(+2.12%) |
Sep 13, 2018 | 4.115 | 4.156 | 4.049 | 4.074 | 45,312,368 | -0.07(-1.69%) |
Sep 12, 2018 | 4.197 | 4.211 | 4.121 | 4.144 | 40,304,044 | +0.03(+0.80%) |
Sep 11, 2018 | 4.144 | 4.172 | 4.086 | 4.111 | 46,128,124 | -0.20(-4.67%) |
Sep 10, 2018 | 4.316 | 4.335 | 4.259 | 4.312 | 26,011,724 | -0.04(-0.85%) |
Sep 07, 2018 | 4.398 | 4.398 | 4.304 | 4.349 | 26,471,728 | +0.09(+2.03%) |
Sep 06, 2018 | 4.164 | 4.300 | 4.111 | 4.263 | 39,127,472 | +0.12(+2.88%) |
Sep 05, 2018 | 4.070 | 4.193 | 4.059 | 4.144 | 39,085,232 | +0.05(+1.20%) |