Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.158 | 5.262 | 5.090 | 5.226 | 45,787,636 | +0.08(+1.60%) |
Nov 29, 2018 | 5.129 | 5.208 | 5.081 | 5.144 | 59,091,316 | -0.02(-0.42%) |
Nov 28, 2018 | 5.208 | 5.230 | 5.004 | 5.165 | 65,817,328 | -0.00(-0.07%) |
Nov 27, 2018 | 5.000 | 5.212 | 4.989 | 5.169 | 68,425,240 | +0.24(+4.96%) |
Nov 26, 2018 | 5.018 | 5.061 | 4.882 | 4.925 | 73,759,648 | -0.05(-1.08%) |
Nov 23, 2018 | 4.961 | 5.036 | 4.928 | 4.979 | 75,672,696 | -0.16(-3.13%) |
Nov 21, 2018 | 5.139 | 5.139 | 5.139 | 0 | +0.14(+2.79%) | |
Nov 20, 2018 | 5.182 | 5.218 | 4.989 | 5.000 | 71,163,912 | -0.31(-5.86%) |
Nov 19, 2018 | 5.343 | 5.343 | 5.207 | 5.311 | 63,441,068 | -0.00(-0.07%) |
Nov 16, 2018 | 5.268 | 5.356 | 5.209 | 5.315 | 56,326,836 | +0.11(+2.06%) |
Nov 15, 2018 | 5.104 | 5.238 | 5.104 | 5.207 | 53,998,816 | +0.11(+2.25%) |
Nov 14, 2018 | 5.114 | 5.147 | 5.003 | 5.093 | 76,585,280 | +0.12(+2.45%) |
Nov 13, 2018 | 5.075 | 5.150 | 4.939 | 4.971 | 117,411,464 | -0.29(-5.57%) |
Nov 12, 2018 | 5.433 | 5.440 | 5.265 | 5.265 | 50,739,684 | -0.08(-1.47%) |
Nov 09, 2018 | 5.347 | 5.379 | 5.193 | 5.343 | 78,744,888 | +0.00(+0.00%) |
Nov 08, 2018 | 5.536 | 5.543 | 5.325 | 5.343 | 73,047,920 | -0.22(-3.92%) |
Nov 07, 2018 | 5.679 | 5.690 | 5.458 | 5.561 | 71,860,816 | -0.11(-2.02%) |
Nov 06, 2018 | 5.733 | 5.905 | 5.633 | 5.676 | 67,286,592 | -0.20(-3.35%) |
Nov 05, 2018 | 5.822 | 5.880 | 5.762 | 5.873 | 58,509,024 | +0.10(+1.80%) |
Nov 02, 2018 | 5.765 | 5.894 | 5.674 | 5.769 | 56,376,048 | -0.01(-0.12%) |
Nov 01, 2018 | 5.894 | 5.905 | 5.697 | 5.776 | 64,397,996 | -0.04(-0.62%) |
Oct 31, 2018 | 5.880 | 5.905 | 5.683 | 5.812 | 83,844,080 | -0.06(-0.97%) |
Oct 30, 2018 | 5.622 | 5.887 | 5.565 | 5.869 | 115,389,240 | +0.30(+5.46%) |
Oct 29, 2018 | 5.966 | 6.023 | 5.490 | 5.565 | 167,755,648 | -0.24(-4.19%) |
Oct 26, 2018 | 5.604 | 5.830 | 5.517 | 5.808 | 114,363,752 | +0.24(+4.30%) |
Oct 25, 2018 | 5.508 | 5.665 | 5.397 | 5.569 | 83,053,288 | +0.16(+3.04%) |
Oct 24, 2018 | 5.676 | 5.744 | 5.400 | 5.404 | 80,160,128 | -0.22(-3.94%) |
Oct 23, 2018 | 5.579 | 5.665 | 5.511 | 5.626 | 81,698,760 | -0.11(-1.93%) |
Oct 22, 2018 | 5.669 | 5.751 | 5.604 | 5.737 | 57,670,600 | +0.20(+3.55%) |
Oct 19, 2018 | 5.569 | 5.619 | 5.515 | 5.540 | 74,929,648 | +0.06(+1.04%) |
Oct 18, 2018 | 5.687 | 5.697 | 5.479 | 5.483 | 72,307,976 | -0.26(-4.55%) |
Oct 17, 2018 | 5.622 | 5.765 | 5.622 | 5.744 | 78,484,952 | +0.03(+0.50%) |
Oct 16, 2018 | 5.654 | 5.715 | 5.595 | 5.715 | 75,442,840 | +0.20(+3.70%) |
Oct 15, 2018 | 5.497 | 5.547 | 5.415 | 5.511 | 93,661,016 | +0.02(+0.39%) |
Oct 12, 2018 | 5.429 | 5.501 | 5.390 | 5.490 | 72,501,824 | +0.18(+3.30%) |
Oct 11, 2018 | 5.483 | 5.579 | 5.261 | 5.315 | 144,689,184 | -0.09(-1.59%) |
Oct 10, 2018 | 5.561 | 5.576 | 5.383 | 5.400 | 125,557,480 | -0.35(-6.09%) |
Oct 09, 2018 | 5.533 | 5.755 | 5.443 | 5.751 | 128,568,536 | +0.25(+4.55%) |
Oct 08, 2018 | 5.583 | 5.611 | 5.379 | 5.501 | 228,678,192 | +0.53(+10.57%) |
Oct 05, 2018 | 4.950 | 5.061 | 4.885 | 4.975 | 121,697,000 | +0.08(+1.61%) |
Oct 04, 2018 | 4.810 | 5.018 | 4.742 | 4.896 | 121,287,560 | +0.05(+1.03%) |
Oct 03, 2018 | 5.114 | 5.118 | 4.803 | 4.846 | 199,145,920 | +0.14(+2.96%) |
Oct 02, 2018 | 4.578 | 4.742 | 4.521 | 4.707 | 148,089,744 | +0.39(+8.94%) |
Oct 01, 2018 | 4.335 | 4.370 | 4.245 | 4.320 | 49,469,708 | +0.00(+0.08%) |
Sep 28, 2018 | 4.320 | 4.474 | 4.297 | 4.317 | 83,802,144 | -0.06(-1.31%) |
Sep 27, 2018 | 4.220 | 4.403 | 4.217 | 4.374 | 93,505,080 | +0.21(+4.98%) |
Sep 26, 2018 | 4.124 | 4.199 | 4.091 | 4.167 | 52,603,580 | +0.08(+1.92%) |
Sep 25, 2018 | 3.977 | 4.102 | 3.970 | 4.088 | 44,785,884 | +0.01(+0.35%) |
Sep 24, 2018 | 4.142 | 4.195 | 4.061 | 4.074 | 56,552,440 | -0.04(-0.96%) |
Sep 21, 2018 | 4.084 | 4.158 | 4.049 | 4.113 | 62,968,344 | +0.05(+1.23%) |
Sep 20, 2018 | 4.095 | 4.102 | 3.988 | 4.063 | 37,826,032 | +0.04(+0.98%) |
Sep 19, 2018 | 4.009 | 4.088 | 4.002 | 4.024 | 51,744,476 | +0.01(+0.27%) |
Sep 18, 2018 | 3.927 | 4.045 | 3.923 | 4.013 | 74,101,040 | +0.11(+2.75%) |
Sep 17, 2018 | 3.798 | 3.920 | 3.795 | 3.905 | 78,786,784 | +0.12(+3.12%) |
Sep 14, 2018 | 3.777 | 3.816 | 3.712 | 3.787 | 43,481,132 | +0.05(+1.44%) |
Sep 13, 2018 | 3.802 | 3.827 | 3.720 | 3.734 | 53,961,624 | -0.11(-2.79%) |
Sep 12, 2018 | 3.809 | 3.877 | 3.766 | 3.841 | 53,669,112 | +0.11(+2.87%) |
Sep 11, 2018 | 3.741 | 3.798 | 3.687 | 3.734 | 73,133,392 | -0.16(-4.04%) |
Sep 10, 2018 | 3.895 | 3.963 | 3.852 | 3.891 | 67,936,936 | -0.06(-1.45%) |
Sep 07, 2018 | 3.870 | 3.986 | 3.838 | 3.948 | 67,416,056 | +0.15(+3.86%) |
Sep 06, 2018 | 3.805 | 3.823 | 3.716 | 3.802 | 53,203,044 | +0.03(+0.66%) |
Sep 05, 2018 | 3.677 | 3.809 | 3.646 | 3.777 | 55,933,708 | +0.06(+1.54%) |