Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.875 | 5.900 | 5.679 | 5.807 | 83,908,752 | -0.06(-0.98%) |
Oct 30, 2018 | 5.618 | 5.882 | 5.561 | 5.864 | 115,478,240 | +0.30(+5.46%) |
Oct 29, 2018 | 5.961 | 6.018 | 5.486 | 5.561 | 167,885,040 | -0.24(-4.19%) |
Oct 26, 2018 | 5.600 | 5.825 | 5.512 | 5.804 | 114,451,960 | +0.24(+4.30%) |
Oct 25, 2018 | 5.503 | 5.661 | 5.393 | 5.564 | 83,117,344 | +0.16(+3.04%) |
Oct 24, 2018 | 5.671 | 5.739 | 5.396 | 5.400 | 80,221,952 | -0.22(-3.94%) |
Oct 23, 2018 | 5.575 | 5.661 | 5.507 | 5.621 | 81,761,776 | -0.11(-1.93%) |
Oct 22, 2018 | 5.664 | 5.747 | 5.600 | 5.732 | 57,715,080 | +0.20(+3.55%) |
Oct 19, 2018 | 5.564 | 5.614 | 5.511 | 5.536 | 74,987,448 | +0.06(+1.04%) |
Oct 18, 2018 | 5.682 | 5.693 | 5.475 | 5.478 | 72,363,744 | -0.26(-4.55%) |
Oct 17, 2018 | 5.618 | 5.761 | 5.618 | 5.739 | 78,545,488 | +0.03(+0.50%) |
Oct 16, 2018 | 5.650 | 5.711 | 5.591 | 5.711 | 75,501,032 | +0.20(+3.70%) |
Oct 15, 2018 | 5.493 | 5.543 | 5.411 | 5.507 | 93,733,264 | +0.02(+0.39%) |
Oct 12, 2018 | 5.425 | 5.496 | 5.386 | 5.486 | 72,557,744 | +0.18(+3.30%) |
Oct 11, 2018 | 5.478 | 5.575 | 5.257 | 5.311 | 144,800,784 | -0.09(-1.59%) |
Oct 10, 2018 | 5.557 | 5.571 | 5.378 | 5.396 | 125,654,328 | -0.35(-6.09%) |
Oct 09, 2018 | 5.529 | 5.750 | 5.439 | 5.747 | 128,667,704 | +0.25(+4.55%) |
Oct 08, 2018 | 5.579 | 5.607 | 5.375 | 5.496 | 228,854,576 | +0.53(+10.57%) |
Oct 05, 2018 | 4.946 | 5.057 | 4.882 | 4.971 | 121,790,872 | +0.08(+1.61%) |
Oct 04, 2018 | 4.807 | 5.014 | 4.739 | 4.892 | 121,381,112 | +0.05(+1.03%) |
Oct 03, 2018 | 5.110 | 5.114 | 4.799 | 4.842 | 199,299,536 | +0.14(+2.96%) |
Oct 02, 2018 | 4.574 | 4.739 | 4.517 | 4.703 | 148,203,968 | +0.39(+8.94%) |
Oct 01, 2018 | 4.331 | 4.367 | 4.242 | 4.317 | 49,507,864 | +0.00(+0.08%) |
Sep 28, 2018 | 4.317 | 4.471 | 4.294 | 4.313 | 83,866,776 | -0.06(-1.31%) |
Sep 27, 2018 | 4.217 | 4.399 | 4.213 | 4.371 | 93,577,200 | +0.21(+4.98%) |
Sep 26, 2018 | 4.120 | 4.196 | 4.088 | 4.163 | 52,644,152 | +0.08(+1.92%) |
Sep 25, 2018 | 3.974 | 4.099 | 3.967 | 4.085 | 44,820,428 | +0.01(+0.35%) |
Sep 24, 2018 | 4.138 | 4.192 | 4.058 | 4.070 | 56,596,060 | -0.04(-0.96%) |
Sep 21, 2018 | 4.081 | 4.154 | 4.045 | 4.110 | 63,016,912 | +0.05(+1.23%) |
Sep 20, 2018 | 4.092 | 4.099 | 3.985 | 4.060 | 37,855,208 | +0.04(+0.98%) |
Sep 19, 2018 | 4.006 | 4.085 | 3.999 | 4.020 | 51,784,384 | +0.01(+0.27%) |
Sep 18, 2018 | 3.924 | 4.042 | 3.920 | 4.010 | 74,158,192 | +0.11(+2.75%) |
Sep 17, 2018 | 3.795 | 3.917 | 3.792 | 3.902 | 78,847,552 | +0.12(+3.12%) |
Sep 14, 2018 | 3.774 | 3.813 | 3.709 | 3.785 | 43,514,668 | +0.05(+1.44%) |
Sep 13, 2018 | 3.799 | 3.824 | 3.717 | 3.731 | 54,003,244 | -0.11(-2.79%) |
Sep 12, 2018 | 3.806 | 3.874 | 3.763 | 3.838 | 53,710,504 | +0.11(+2.87%) |
Sep 11, 2018 | 3.738 | 3.795 | 3.684 | 3.731 | 73,189,800 | -0.16(-4.04%) |
Sep 10, 2018 | 3.892 | 3.960 | 3.849 | 3.888 | 67,989,336 | -0.06(-1.45%) |
Sep 07, 2018 | 3.867 | 3.983 | 3.835 | 3.945 | 67,468,056 | +0.15(+3.86%) |
Sep 06, 2018 | 3.802 | 3.820 | 3.713 | 3.799 | 53,244,080 | +0.03(+0.66%) |
Sep 05, 2018 | 3.674 | 3.806 | 3.643 | 3.774 | 55,976,852 | +0.06(+1.54%) |
Sep 04, 2018 | 3.727 | 3.774 | 3.688 | 3.717 | 48,836,860 | -0.17(-4.32%) |
Aug 31, 2018 | 3.885 | 3.885 | 3.885 | 0 | +0.13(+3.52%) | |
Aug 30, 2018 | 3.860 | 3.863 | 3.677 | 3.752 | 68,055,144 | -0.09(-2.33%) |
Aug 29, 2018 | 3.745 | 3.885 | 3.735 | 3.842 | 103,307,664 | +0.14(+3.86%) |
Aug 28, 2018 | 3.760 | 3.772 | 3.676 | 3.699 | 43,738,932 | -0.05(-1.43%) |
Aug 27, 2018 | 3.717 | 3.770 | 3.699 | 3.752 | 73,426,448 | +0.07(+1.84%) |
Aug 24, 2018 | 3.745 | 3.745 | 3.631 | 3.684 | 52,706,004 | +0.03(+0.88%) |
Aug 23, 2018 | 3.752 | 3.760 | 3.645 | 3.652 | 59,712,928 | -0.10(-2.76%) |
Aug 22, 2018 | 3.649 | 3.770 | 3.642 | 3.756 | 99,812,552 | +0.09(+2.44%) |
Aug 21, 2018 | 3.756 | 3.813 | 3.656 | 3.667 | 81,025,480 | -0.14(-3.57%) |
Aug 20, 2018 | 3.799 | 3.813 | 3.735 | 3.802 | 61,397,320 | -0.03(-0.65%) |
Aug 17, 2018 | 3.842 | 3.852 | 3.799 | 3.827 | 63,833,992 | -0.08(-2.01%) |
Aug 16, 2018 | 3.978 | 3.987 | 3.852 | 3.906 | 53,430,508 | -0.05(-1.18%) |
Aug 15, 2018 | 4.035 | 4.049 | 3.910 | 3.953 | 55,536,356 | -0.18(-4.24%) |
Aug 14, 2018 | 4.185 | 4.199 | 4.056 | 4.128 | 32,053,544 | +0.03(+0.65%) |
Aug 13, 2018 | 4.037 | 4.147 | 3.994 | 4.101 | 58,993,276 | -0.01(-0.35%) |
Aug 10, 2018 | 4.130 | 4.183 | 4.069 | 4.115 | 61,455,520 | -0.15(-3.51%) |
Aug 09, 2018 | 4.311 | 4.319 | 4.197 | 4.265 | 43,997,272 | -0.06(-1.32%) |
Aug 08, 2018 | 4.415 | 4.472 | 4.311 | 4.322 | 44,497,252 | -0.09(-2.10%) |
Aug 07, 2018 | 4.529 | 4.540 | 4.358 | 4.415 | 62,625,524 | -0.04(-0.96%) |
Aug 06, 2018 | 4.479 | 4.536 | 4.443 | 4.458 | 33,657,312 | -0.01(-0.24%) |
Aug 03, 2018 | 4.447 | 4.582 | 4.429 | 4.468 | 83,239,576 | +0.22(+5.12%) |
Aug 02, 2018 | 4.204 | 4.319 | 4.155 | 4.251 | 58,239,932 | +0.07(+1.71%) |