Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.198 | 6.280 | 6.198 | 6.239 | 13,487 | +0.01(+0.16%) |
Nov 29, 2018 | 6.484 | 6.484 | 6.198 | 6.229 | 25,186 | -0.20(-3.07%) |
Nov 28, 2018 | 6.443 | 6.476 | 6.239 | 6.427 | 38,234 | +0.15(+2.34%) |
Nov 27, 2018 | 6.525 | 6.535 | 6.218 | 6.280 | 22,924 | -0.19(-2.98%) |
Nov 26, 2018 | 6.443 | 6.729 | 6.411 | 6.473 | 99,581 | -0.04(-0.67%) |
Nov 23, 2018 | 6.525 | 6.525 | 6.402 | 6.516 | 20,721 | +0.03(+0.50%) |
Nov 21, 2018 | 6.484 | 6.484 | 6.484 | 0 | +0.35(+5.76%) | |
Nov 20, 2018 | 6.117 | 6.298 | 6.068 | 6.131 | 21,469 | +0.01(+0.23%) |
Nov 19, 2018 | 6.177 | 6.370 | 6.050 | 6.117 | 22,098 | -0.24(-3.85%) |
Nov 16, 2018 | 5.799 | 6.639 | 5.799 | 6.362 | 94,656 | +0.30(+4.98%) |
Nov 15, 2018 | 6.035 | 6.303 | 5.953 | 6.060 | 17,220 | -0.15(-2.48%) |
Nov 14, 2018 | 6.076 | 6.311 | 5.914 | 6.214 | 17,863 | +0.08(+1.35%) |
Nov 13, 2018 | 6.149 | 6.319 | 6.035 | 6.131 | 52,396 | -0.02(-0.30%) |
Nov 12, 2018 | 6.400 | 6.481 | 6.076 | 6.149 | 33,692 | -0.27(-4.17%) |
Nov 09, 2018 | 6.481 | 6.611 | 6.149 | 6.416 | 85,418 | -0.25(-3.77%) |
Nov 08, 2018 | 5.346 | 6.886 | 5.317 | 6.667 | 172,335 | +1.44(+27.60%) |
Nov 07, 2018 | 4.861 | 5.225 | 4.861 | 5.225 | 9,008 | +0.19(+3.70%) |
Nov 06, 2018 | 5.063 | 5.063 | 5.039 | 5.039 | 255 | +0.28(+5.96%) |
Nov 05, 2018 | 4.585 | 5.047 | 4.585 | 4.755 | 798 | -0.35(-6.83%) |
Nov 02, 2018 | 4.861 | 5.128 | 4.820 | 5.104 | 5,431 | +0.32(+6.78%) |
Nov 01, 2018 | 4.861 | 4.861 | 4.780 | 4.780 | 570 | +0.13(+2.79%) |
Oct 31, 2018 | 4.788 | 4.861 | 4.618 | 4.650 | 2,952 | +0.03(+0.70%) |
Oct 30, 2018 | 4.861 | 5.038 | 4.618 | 4.618 | 10,129 | -0.13(-2.73%) |
Oct 29, 2018 | 5.063 | 5.063 | 4.658 | 4.747 | 7,708 | -0.28(-5.48%) |
Oct 26, 2018 | 4.861 | 5.023 | 4.780 | 5.023 | 1,728 | -0.01(-0.16%) |
Oct 25, 2018 | 4.618 | 5.031 | 4.618 | 5.031 | 16,652 | +0.25(+5.31%) |
Oct 24, 2018 | 4.777 | 4.777 | 4.777 | 4.777 | 998 | -0.19(-3.81%) |
Oct 23, 2018 | 4.966 | 4.966 | 4.966 | 74 | +0.00(+0.00%) | |
Oct 22, 2018 | 4.966 | 4.966 | 4.966 | 4.966 | 208 | +0.02(+0.49%) |
Oct 19, 2018 | 4.691 | 4.990 | 4.537 | 4.942 | 4,814 | +0.28(+6.09%) |
Oct 18, 2018 | 4.650 | 4.658 | 4.585 | 4.658 | 6,923 | +0.04(+0.87%) |
Oct 17, 2018 | 4.602 | 4.618 | 4.602 | 4.618 | 3,405 | -0.17(-3.57%) |
Oct 16, 2018 | 4.789 | 4.789 | 4.789 | 4.789 | 145 | +0.17(+3.71%) |
Oct 15, 2018 | 4.699 | 4.699 | 4.456 | 4.618 | 33,116 | -0.12(-2.56%) |
Oct 12, 2018 | 4.699 | 4.820 | 4.577 | 4.739 | 15,182 | +0.17(+3.76%) |
Oct 11, 2018 | 4.237 | 4.568 | 4.237 | 4.568 | 1,754 | +0.31(+7.39%) |
Oct 10, 2018 | 4.536 | 4.536 | 4.253 | 4.253 | 2,784 | -0.20(-4.55%) |
Oct 09, 2018 | 4.456 | 4.456 | 4.456 | 4.456 | 554 | +0.03(+0.57%) |
Oct 08, 2018 | 4.547 | 4.547 | 4.099 | 4.430 | 15,969 | +0.07(+1.65%) |
Oct 05, 2018 | 4.998 | 4.998 | 4.358 | 4.358 | 9,134 | -0.66(-13.23%) |
Oct 04, 2018 | 5.347 | 5.347 | 5.023 | 5.023 | 454 | -0.15(-2.97%) |
Oct 03, 2018 | 5.164 | 5.177 | 4.911 | 5.177 | 2,587 | -0.02(-0.31%) |
Oct 02, 2018 | 5.266 | 5.347 | 5.031 | 5.193 | 15,527 | -0.07(-1.38%) |
Oct 01, 2018 | 5.104 | 5.266 | 5.104 | 5.266 | 7,172 | +0.04(+0.78%) |
Sep 28, 2018 | 5.258 | 5.306 | 5.185 | 5.225 | 15,182 | -0.03(-0.62%) |
Sep 27, 2018 | 4.723 | 5.266 | 4.699 | 5.258 | 22,855 | +0.55(+11.70%) |
Sep 26, 2018 | 4.253 | 4.707 | 4.172 | 4.707 | 17,603 | +0.25(+5.64%) |
Sep 25, 2018 | 4.381 | 4.557 | 4.339 | 4.456 | 22,686 | +0.16(+3.77%) |
Sep 24, 2018 | 4.310 | 4.421 | 4.229 | 4.294 | 8,311 | +0.07(+1.73%) |
Sep 21, 2018 | 4.237 | 4.415 | 4.172 | 4.221 | 8,393 | +0.09(+2.16%) |
Sep 20, 2018 | 4.237 | 4.294 | 3.864 | 4.132 | 190,099 | -0.02(-0.58%) |
Sep 19, 2018 | 4.375 | 4.375 | 4.156 | 4.156 | 2,704 | -0.29(-6.56%) |
Sep 18, 2018 | 4.472 | 4.537 | 4.310 | 4.448 | 42,619 | +0.10(+2.23%) |
Sep 17, 2018 | 4.545 | 4.569 | 4.342 | 4.350 | 1,482 | -0.19(-4.11%) |
Sep 14, 2018 | 4.253 | 4.537 | 4.253 | 4.537 | 66,162 | +0.18(+4.09%) |
Sep 13, 2018 | 4.861 | 4.881 | 4.354 | 4.358 | 34,278 | -0.37(-7.88%) |
Sep 12, 2018 | 4.861 | 4.861 | 4.699 | 4.731 | 8,898 | -0.13(-2.67%) |
Sep 11, 2018 | 5.104 | 5.262 | 4.780 | 4.861 | 14,281 | +0.00(+0.00%) |
Sep 10, 2018 | 4.861 | 5.063 | 4.861 | 4.861 | 6,608 | -0.04(-0.83%) |
Sep 07, 2018 | 5.274 | 5.274 | 4.861 | 4.901 | 20,984 | -0.20(-3.97%) |
Sep 06, 2018 | 5.112 | 5.266 | 5.104 | 5.104 | 5,500 | -0.03(-0.63%) |
Sep 05, 2018 | 5.347 | 5.509 | 5.136 | 5.136 | 12,510 | -0.21(-3.94%) |