Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.997 | 6.076 | 5.997 | 6.037 | 13,939 | +0.01(+0.16%) |
Nov 29, 2018 | 6.274 | 6.274 | 5.997 | 6.027 | 26,031 | -0.19(-3.07%) |
Nov 28, 2018 | 6.234 | 6.266 | 6.037 | 6.218 | 39,515 | +0.14(+2.34%) |
Nov 27, 2018 | 6.313 | 6.323 | 6.016 | 6.076 | 23,693 | -0.19(-2.98%) |
Nov 26, 2018 | 6.234 | 6.510 | 6.203 | 6.263 | 102,919 | -0.04(-0.67%) |
Nov 23, 2018 | 6.313 | 6.313 | 6.195 | 6.305 | 21,415 | +0.03(+0.50%) |
Nov 21, 2018 | 6.274 | 6.274 | 6.274 | 0 | +0.34(+5.76%) | |
Nov 20, 2018 | 5.918 | 6.094 | 5.871 | 5.932 | 22,188 | +0.01(+0.23%) |
Nov 19, 2018 | 5.976 | 6.163 | 5.854 | 5.918 | 22,839 | -0.24(-3.85%) |
Nov 16, 2018 | 5.611 | 6.424 | 5.611 | 6.155 | 97,829 | +0.29(+4.98%) |
Nov 15, 2018 | 5.839 | 6.098 | 5.760 | 5.863 | 17,797 | -0.15(-2.48%) |
Nov 14, 2018 | 5.879 | 6.106 | 5.722 | 6.012 | 18,462 | +0.08(+1.35%) |
Nov 13, 2018 | 5.949 | 6.114 | 5.840 | 5.932 | 54,152 | -0.02(-0.30%) |
Nov 12, 2018 | 6.192 | 6.271 | 5.879 | 5.949 | 34,821 | -0.26(-4.17%) |
Nov 09, 2018 | 6.271 | 6.396 | 5.949 | 6.208 | 88,281 | -0.24(-3.77%) |
Nov 08, 2018 | 5.173 | 6.663 | 5.145 | 6.451 | 178,111 | +1.40(+27.60%) |
Nov 07, 2018 | 4.703 | 5.056 | 4.703 | 5.056 | 9,310 | +0.18(+3.70%) |
Nov 06, 2018 | 4.899 | 4.899 | 4.876 | 4.876 | 264 | +0.27(+5.96%) |
Nov 05, 2018 | 4.437 | 4.883 | 4.437 | 4.601 | 825 | -0.34(-6.83%) |
Nov 02, 2018 | 4.703 | 4.962 | 4.664 | 4.938 | 5,613 | +0.31(+6.78%) |
Nov 01, 2018 | 4.703 | 4.703 | 4.625 | 4.625 | 589 | +0.13(+2.79%) |
Oct 31, 2018 | 4.633 | 4.703 | 4.468 | 4.499 | 3,051 | +0.03(+0.70%) |
Oct 30, 2018 | 4.703 | 4.875 | 4.468 | 4.468 | 10,468 | -0.13(-2.73%) |
Oct 29, 2018 | 4.899 | 4.899 | 4.507 | 4.593 | 7,967 | -0.27(-5.48%) |
Oct 26, 2018 | 4.703 | 4.860 | 4.625 | 4.860 | 1,786 | -0.01(-0.16%) |
Oct 25, 2018 | 4.468 | 4.868 | 4.468 | 4.868 | 17,211 | +0.25(+5.31%) |
Oct 24, 2018 | 4.622 | 4.622 | 4.622 | 4.622 | 1,032 | -0.18(-3.81%) |
Oct 23, 2018 | 4.805 | 4.805 | 4.805 | 76 | +0.00(+0.00%) | |
Oct 22, 2018 | 4.805 | 4.805 | 4.805 | 4.805 | 215 | +0.02(+0.49%) |
Oct 19, 2018 | 4.539 | 4.829 | 4.390 | 4.782 | 4,975 | +0.27(+6.09%) |
Oct 18, 2018 | 4.499 | 4.507 | 4.437 | 4.507 | 7,155 | +0.04(+0.87%) |
Oct 17, 2018 | 4.452 | 4.468 | 4.452 | 4.468 | 3,519 | -0.17(-3.57%) |
Oct 16, 2018 | 4.634 | 4.634 | 4.634 | 4.634 | 150 | +0.17(+3.71%) |
Oct 15, 2018 | 4.546 | 4.546 | 4.311 | 4.468 | 34,226 | -0.12(-2.56%) |
Oct 12, 2018 | 4.546 | 4.664 | 4.429 | 4.586 | 15,691 | +0.17(+3.76%) |
Oct 11, 2018 | 4.100 | 4.420 | 4.100 | 4.420 | 1,812 | +0.30(+7.39%) |
Oct 10, 2018 | 4.389 | 4.389 | 4.115 | 4.115 | 2,878 | -0.20(-4.55%) |
Oct 09, 2018 | 4.311 | 4.311 | 4.311 | 4.311 | 572 | +0.02(+0.57%) |
Oct 08, 2018 | 4.400 | 4.400 | 3.966 | 4.287 | 16,504 | +0.07(+1.65%) |
Oct 05, 2018 | 4.836 | 4.836 | 4.217 | 4.217 | 9,440 | -0.64(-13.23%) |
Oct 04, 2018 | 5.173 | 5.173 | 4.860 | 4.860 | 469 | -0.15(-2.97%) |
Oct 03, 2018 | 4.996 | 5.009 | 4.752 | 5.009 | 2,673 | -0.02(-0.31%) |
Oct 02, 2018 | 5.095 | 5.173 | 4.868 | 5.025 | 16,047 | -0.07(-1.38%) |
Oct 01, 2018 | 4.938 | 5.095 | 4.938 | 5.095 | 7,413 | +0.04(+0.78%) |
Sep 28, 2018 | 5.087 | 5.134 | 5.017 | 5.056 | 15,691 | -0.03(-0.62%) |
Sep 27, 2018 | 4.570 | 5.095 | 4.546 | 5.087 | 23,621 | +0.53(+11.70%) |
Sep 26, 2018 | 4.115 | 4.554 | 4.037 | 4.554 | 18,193 | +0.24(+5.64%) |
Sep 25, 2018 | 4.239 | 4.409 | 4.198 | 4.311 | 23,446 | +0.16(+3.77%) |
Sep 24, 2018 | 4.170 | 4.277 | 4.092 | 4.154 | 8,589 | +0.07(+1.73%) |
Sep 21, 2018 | 4.100 | 4.272 | 4.037 | 4.084 | 8,675 | +0.09(+2.16%) |
Sep 20, 2018 | 4.100 | 4.154 | 3.739 | 3.998 | 196,471 | -0.02(-0.58%) |
Sep 19, 2018 | 4.233 | 4.233 | 4.021 | 4.021 | 2,795 | -0.28(-6.56%) |
Sep 18, 2018 | 4.327 | 4.390 | 4.170 | 4.303 | 44,047 | +0.09(+2.23%) |
Sep 17, 2018 | 4.397 | 4.421 | 4.201 | 4.209 | 1,532 | -0.18(-4.11%) |
Sep 14, 2018 | 4.115 | 4.390 | 4.115 | 4.390 | 68,379 | +0.17(+4.09%) |
Sep 13, 2018 | 4.703 | 4.723 | 4.213 | 4.217 | 35,427 | -0.36(-7.88%) |
Sep 12, 2018 | 4.703 | 4.703 | 4.546 | 4.578 | 9,196 | -0.13(-2.67%) |
Sep 11, 2018 | 4.938 | 5.091 | 4.625 | 4.703 | 14,760 | +0.00(+0.00%) |
Sep 10, 2018 | 4.703 | 4.899 | 4.703 | 4.703 | 6,830 | -0.04(-0.83%) |
Sep 07, 2018 | 5.103 | 5.103 | 4.703 | 4.742 | 21,687 | -0.20(-3.97%) |
Sep 06, 2018 | 4.946 | 5.095 | 4.938 | 4.938 | 5,684 | -0.03(-0.63%) |
Sep 05, 2018 | 5.173 | 5.330 | 4.970 | 4.970 | 12,929 | -0.20(-3.94%) |