Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.205 | 6.287 | 6.205 | 6.246 | 13,472 | +0.01(+0.16%) |
Nov 29, 2018 | 6.491 | 6.491 | 6.205 | 6.236 | 25,158 | -0.20(-3.07%) |
Nov 28, 2018 | 6.450 | 6.483 | 6.246 | 6.434 | 38,191 | +0.15(+2.34%) |
Nov 27, 2018 | 6.532 | 6.543 | 6.225 | 6.287 | 22,899 | -0.19(-2.98%) |
Nov 26, 2018 | 6.450 | 6.736 | 6.418 | 6.480 | 99,469 | -0.04(-0.67%) |
Nov 23, 2018 | 6.532 | 6.532 | 6.410 | 6.524 | 20,698 | +0.03(+0.50%) |
Nov 21, 2018 | 6.491 | 6.491 | 6.491 | 0 | +0.35(+5.76%) | |
Nov 20, 2018 | 6.124 | 6.305 | 6.075 | 6.138 | 21,445 | +0.01(+0.23%) |
Nov 19, 2018 | 6.184 | 6.377 | 6.057 | 6.124 | 22,073 | -0.24(-3.85%) |
Nov 16, 2018 | 5.805 | 6.646 | 5.805 | 6.369 | 94,550 | +0.30(+4.98%) |
Nov 15, 2018 | 6.042 | 6.310 | 5.960 | 6.067 | 17,201 | -0.15(-2.48%) |
Nov 14, 2018 | 6.083 | 6.318 | 5.921 | 6.221 | 17,843 | +0.08(+1.35%) |
Nov 13, 2018 | 6.156 | 6.326 | 6.042 | 6.138 | 52,337 | -0.02(-0.30%) |
Nov 12, 2018 | 6.407 | 6.488 | 6.083 | 6.156 | 33,654 | -0.27(-4.17%) |
Nov 09, 2018 | 6.488 | 6.618 | 6.156 | 6.423 | 85,322 | -0.25(-3.77%) |
Nov 08, 2018 | 5.352 | 6.894 | 5.323 | 6.675 | 172,142 | +1.44(+27.60%) |
Nov 07, 2018 | 4.866 | 5.231 | 4.866 | 5.231 | 8,998 | +0.19(+3.70%) |
Nov 06, 2018 | 5.069 | 5.069 | 5.045 | 5.045 | 255 | +0.28(+5.96%) |
Nov 05, 2018 | 4.590 | 5.053 | 4.590 | 4.761 | 797 | -0.35(-6.83%) |
Nov 02, 2018 | 4.866 | 5.134 | 4.826 | 5.110 | 5,425 | +0.32(+6.78%) |
Nov 01, 2018 | 4.866 | 4.866 | 4.785 | 4.785 | 569 | +0.13(+2.79%) |
Oct 31, 2018 | 4.793 | 4.866 | 4.623 | 4.655 | 2,949 | +0.03(+0.70%) |
Oct 30, 2018 | 4.866 | 5.044 | 4.623 | 4.623 | 10,117 | -0.13(-2.73%) |
Oct 29, 2018 | 5.069 | 5.069 | 4.663 | 4.753 | 7,699 | -0.28(-5.48%) |
Oct 26, 2018 | 4.866 | 5.028 | 4.785 | 5.028 | 1,726 | -0.01(-0.16%) |
Oct 25, 2018 | 4.623 | 5.037 | 4.623 | 5.037 | 16,634 | +0.25(+5.31%) |
Oct 24, 2018 | 4.782 | 4.782 | 4.782 | 4.782 | 997 | -0.19(-3.81%) |
Oct 23, 2018 | 4.972 | 4.972 | 4.972 | 73 | +0.00(+0.00%) | |
Oct 22, 2018 | 4.972 | 4.972 | 4.972 | 4.972 | 208 | +0.02(+0.49%) |
Oct 19, 2018 | 4.696 | 4.996 | 4.542 | 4.947 | 4,808 | +0.28(+6.09%) |
Oct 18, 2018 | 4.655 | 4.663 | 4.590 | 4.663 | 6,915 | +0.04(+0.87%) |
Oct 17, 2018 | 4.607 | 4.623 | 4.607 | 4.623 | 3,401 | -0.17(-3.57%) |
Oct 16, 2018 | 4.794 | 4.794 | 4.794 | 4.794 | 145 | +0.17(+3.71%) |
Oct 15, 2018 | 4.704 | 4.704 | 4.461 | 4.623 | 33,079 | -0.12(-2.56%) |
Oct 12, 2018 | 4.704 | 4.826 | 4.582 | 4.745 | 15,165 | +0.17(+3.76%) |
Oct 11, 2018 | 4.242 | 4.573 | 4.242 | 4.573 | 1,752 | +0.31(+7.39%) |
Oct 10, 2018 | 4.542 | 4.542 | 4.258 | 4.258 | 2,781 | -0.20(-4.55%) |
Oct 09, 2018 | 4.461 | 4.461 | 4.461 | 4.461 | 553 | +0.03(+0.57%) |
Oct 08, 2018 | 4.553 | 4.553 | 4.104 | 4.435 | 15,951 | +0.07(+1.65%) |
Oct 05, 2018 | 5.004 | 5.004 | 4.363 | 4.363 | 9,124 | -0.67(-13.23%) |
Oct 04, 2018 | 5.353 | 5.353 | 5.028 | 5.028 | 453 | -0.15(-2.97%) |
Oct 03, 2018 | 5.170 | 5.183 | 4.916 | 5.183 | 2,584 | -0.02(-0.31%) |
Oct 02, 2018 | 5.272 | 5.353 | 5.037 | 5.199 | 15,509 | -0.07(-1.38%) |
Oct 01, 2018 | 5.110 | 5.272 | 5.110 | 5.272 | 7,164 | +0.04(+0.78%) |
Sep 28, 2018 | 5.264 | 5.312 | 5.191 | 5.231 | 15,165 | -0.03(-0.62%) |
Sep 27, 2018 | 4.728 | 5.272 | 4.704 | 5.264 | 22,829 | +0.55(+11.70%) |
Sep 26, 2018 | 4.258 | 4.712 | 4.177 | 4.712 | 17,583 | +0.25(+5.64%) |
Sep 25, 2018 | 4.386 | 4.562 | 4.344 | 4.461 | 22,661 | +0.16(+3.77%) |
Sep 24, 2018 | 4.315 | 4.426 | 4.234 | 4.299 | 8,301 | +0.07(+1.73%) |
Sep 21, 2018 | 4.242 | 4.420 | 4.177 | 4.226 | 8,384 | +0.09(+2.16%) |
Sep 20, 2018 | 4.242 | 4.299 | 3.869 | 4.136 | 189,885 | -0.02(-0.58%) |
Sep 19, 2018 | 4.380 | 4.380 | 4.161 | 4.161 | 2,701 | -0.29(-6.56%) |
Sep 18, 2018 | 4.477 | 4.542 | 4.315 | 4.453 | 42,571 | +0.10(+2.23%) |
Sep 17, 2018 | 4.550 | 4.574 | 4.347 | 4.355 | 1,480 | -0.19(-4.11%) |
Sep 14, 2018 | 4.258 | 4.542 | 4.258 | 4.542 | 66,088 | +0.18(+4.09%) |
Sep 13, 2018 | 4.866 | 4.887 | 4.359 | 4.363 | 34,240 | -0.37(-7.88%) |
Sep 12, 2018 | 4.866 | 4.866 | 4.704 | 4.736 | 8,888 | -0.13(-2.67%) |
Sep 11, 2018 | 5.110 | 5.268 | 4.785 | 4.866 | 14,265 | +0.00(+0.00%) |
Sep 10, 2018 | 4.866 | 5.069 | 4.866 | 4.866 | 6,601 | -0.04(-0.83%) |
Sep 07, 2018 | 5.280 | 5.280 | 4.866 | 4.907 | 20,960 | -0.20(-3.97%) |
Sep 06, 2018 | 5.118 | 5.272 | 5.110 | 5.110 | 5,494 | -0.03(-0.63%) |
Sep 05, 2018 | 5.353 | 5.515 | 5.142 | 5.142 | 12,496 | -0.21(-3.94%) |