Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.103 | 6.183 | 6.103 | 6.143 | 13,698 | +0.01(+0.16%) |
Nov 29, 2018 | 6.384 | 6.384 | 6.103 | 6.134 | 25,580 | -0.19(-3.07%) |
Nov 28, 2018 | 6.344 | 6.376 | 6.143 | 6.328 | 38,831 | +0.14(+2.34%) |
Nov 27, 2018 | 6.424 | 6.435 | 6.122 | 6.183 | 23,283 | -0.19(-2.98%) |
Nov 26, 2018 | 6.344 | 6.625 | 6.312 | 6.373 | 101,138 | -0.04(-0.67%) |
Nov 23, 2018 | 6.424 | 6.424 | 6.304 | 6.416 | 21,045 | +0.03(+0.50%) |
Nov 21, 2018 | 6.384 | 6.384 | 6.384 | 0 | +0.35(+5.76%) | |
Nov 20, 2018 | 6.023 | 6.201 | 5.974 | 6.036 | 21,805 | +0.01(+0.23%) |
Nov 19, 2018 | 6.082 | 6.272 | 5.957 | 6.023 | 22,443 | -0.24(-3.85%) |
Nov 16, 2018 | 5.710 | 6.537 | 5.710 | 6.264 | 96,136 | +0.30(+4.98%) |
Nov 15, 2018 | 5.942 | 6.206 | 5.862 | 5.966 | 17,489 | -0.15(-2.48%) |
Nov 14, 2018 | 5.982 | 6.214 | 5.823 | 6.118 | 18,143 | +0.08(+1.35%) |
Nov 13, 2018 | 6.054 | 6.222 | 5.943 | 6.036 | 53,215 | -0.02(-0.30%) |
Nov 12, 2018 | 6.301 | 6.381 | 5.982 | 6.054 | 34,219 | -0.26(-4.17%) |
Nov 09, 2018 | 6.381 | 6.509 | 6.054 | 6.317 | 86,754 | -0.25(-3.77%) |
Nov 08, 2018 | 5.264 | 6.780 | 5.235 | 6.565 | 175,030 | +1.42(+27.60%) |
Nov 07, 2018 | 4.786 | 5.145 | 4.786 | 5.145 | 9,149 | +0.18(+3.70%) |
Nov 06, 2018 | 4.985 | 4.985 | 4.961 | 4.961 | 259 | +0.28(+5.96%) |
Nov 05, 2018 | 4.515 | 4.969 | 4.515 | 4.682 | 811 | -0.34(-6.83%) |
Nov 02, 2018 | 4.786 | 5.049 | 4.746 | 5.025 | 5,516 | +0.32(+6.78%) |
Nov 01, 2018 | 4.786 | 4.786 | 4.706 | 4.706 | 579 | +0.13(+2.79%) |
Oct 31, 2018 | 4.714 | 4.786 | 4.547 | 4.579 | 2,998 | +0.03(+0.70%) |
Oct 30, 2018 | 4.786 | 4.961 | 4.547 | 4.547 | 10,287 | -0.13(-2.73%) |
Oct 29, 2018 | 4.985 | 4.985 | 4.587 | 4.674 | 7,829 | -0.27(-5.48%) |
Oct 26, 2018 | 4.786 | 4.945 | 4.706 | 4.945 | 1,755 | -0.01(-0.16%) |
Oct 25, 2018 | 4.547 | 4.953 | 4.547 | 4.953 | 16,913 | +0.25(+5.31%) |
Oct 24, 2018 | 4.704 | 4.704 | 4.704 | 4.704 | 1,014 | -0.19(-3.81%) |
Oct 23, 2018 | 4.890 | 4.890 | 4.890 | 75 | +0.00(+0.00%) | |
Oct 22, 2018 | 4.890 | 4.890 | 4.890 | 4.890 | 211 | +0.02(+0.49%) |
Oct 19, 2018 | 4.618 | 4.914 | 4.467 | 4.866 | 4,889 | +0.28(+6.09%) |
Oct 18, 2018 | 4.579 | 4.587 | 4.515 | 4.587 | 7,031 | +0.04(+0.87%) |
Oct 17, 2018 | 4.531 | 4.547 | 4.531 | 4.547 | 3,458 | -0.17(-3.57%) |
Oct 16, 2018 | 4.715 | 4.715 | 4.715 | 4.715 | 147 | +0.17(+3.71%) |
Oct 15, 2018 | 4.626 | 4.626 | 4.387 | 4.547 | 33,634 | -0.12(-2.56%) |
Oct 12, 2018 | 4.626 | 4.746 | 4.507 | 4.666 | 15,420 | +0.17(+3.76%) |
Oct 11, 2018 | 4.172 | 4.497 | 4.172 | 4.497 | 1,781 | +0.31(+7.39%) |
Oct 10, 2018 | 4.467 | 4.467 | 4.188 | 4.188 | 2,828 | -0.20(-4.55%) |
Oct 09, 2018 | 4.387 | 4.387 | 4.387 | 4.387 | 562 | +0.02(+0.57%) |
Oct 08, 2018 | 4.477 | 4.477 | 4.036 | 4.362 | 16,218 | +0.07(+1.65%) |
Oct 05, 2018 | 4.922 | 4.922 | 4.291 | 4.291 | 9,277 | -0.65(-13.23%) |
Oct 04, 2018 | 5.265 | 5.265 | 4.945 | 4.945 | 461 | -0.15(-2.97%) |
Oct 03, 2018 | 5.084 | 5.097 | 4.835 | 5.097 | 2,627 | -0.02(-0.31%) |
Oct 02, 2018 | 5.185 | 5.265 | 4.953 | 5.113 | 15,769 | -0.07(-1.38%) |
Oct 01, 2018 | 5.025 | 5.185 | 5.025 | 5.185 | 7,285 | +0.04(+0.78%) |
Sep 28, 2018 | 5.177 | 5.225 | 5.105 | 5.145 | 15,420 | -0.03(-0.62%) |
Sep 27, 2018 | 4.650 | 5.185 | 4.626 | 5.177 | 23,213 | +0.54(+11.70%) |
Sep 26, 2018 | 4.188 | 4.634 | 4.108 | 4.634 | 17,878 | +0.25(+5.64%) |
Sep 25, 2018 | 4.314 | 4.487 | 4.272 | 4.387 | 23,041 | +0.16(+3.77%) |
Sep 24, 2018 | 4.244 | 4.353 | 4.164 | 4.228 | 8,440 | +0.07(+1.73%) |
Sep 21, 2018 | 4.172 | 4.347 | 4.108 | 4.156 | 8,524 | +0.09(+2.16%) |
Sep 20, 2018 | 4.172 | 4.228 | 3.805 | 4.068 | 193,071 | -0.02(-0.58%) |
Sep 19, 2018 | 4.307 | 4.307 | 4.092 | 4.092 | 2,746 | -0.29(-6.56%) |
Sep 18, 2018 | 4.403 | 4.467 | 4.244 | 4.379 | 43,285 | +0.10(+2.23%) |
Sep 17, 2018 | 4.475 | 4.499 | 4.275 | 4.283 | 1,505 | -0.18(-4.11%) |
Sep 14, 2018 | 4.188 | 4.467 | 4.188 | 4.467 | 67,196 | +0.18(+4.09%) |
Sep 13, 2018 | 4.786 | 4.806 | 4.287 | 4.291 | 34,814 | -0.37(-7.88%) |
Sep 12, 2018 | 4.786 | 4.786 | 4.626 | 4.658 | 9,037 | -0.13(-2.67%) |
Sep 11, 2018 | 5.025 | 5.181 | 4.706 | 4.786 | 14,504 | +0.00(+0.00%) |
Sep 10, 2018 | 4.786 | 4.985 | 4.786 | 4.786 | 6,712 | -0.04(-0.83%) |
Sep 07, 2018 | 5.193 | 5.193 | 4.786 | 4.826 | 21,312 | -0.20(-3.97%) |
Sep 06, 2018 | 5.033 | 5.185 | 5.025 | 5.025 | 5,586 | -0.03(-0.63%) |
Sep 05, 2018 | 5.265 | 5.424 | 5.057 | 5.057 | 12,705 | -0.21(-3.94%) |