Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.846 | 4.862 | 4.760 | 4.823 | 2,035,494 | -0.10(-2.09%) |
Nov 29, 2018 | 4.839 | 4.989 | 4.823 | 4.926 | 1,920,222 | +0.06(+1.30%) |
Nov 28, 2018 | 4.657 | 4.882 | 4.593 | 4.862 | 5,217,851 | +0.18(+3.89%) |
Nov 27, 2018 | 4.586 | 4.756 | 4.586 | 4.680 | 1,768,556 | +0.09(+2.07%) |
Nov 26, 2018 | 4.902 | 5.005 | 4.491 | 4.586 | 3,171,557 | -0.41(-8.23%) |
Nov 23, 2018 | 4.823 | 5.028 | 4.767 | 4.997 | 2,907,469 | +0.14(+2.93%) |
Nov 21, 2018 | 4.854 | 4.854 | 4.854 | 0 | +0.02(+0.49%) | |
Nov 20, 2018 | 4.854 | 4.945 | 4.787 | 4.831 | 2,596,259 | -0.08(-1.61%) |
Nov 19, 2018 | 5.013 | 5.044 | 4.886 | 4.910 | 1,239,936 | -0.15(-2.97%) |
Nov 16, 2018 | 4.910 | 5.072 | 4.886 | 5.060 | 1,617,214 | +0.09(+1.75%) |
Nov 15, 2018 | 5.005 | 5.028 | 4.941 | 4.973 | 1,957,285 | -0.06(-1.26%) |
Nov 14, 2018 | 5.013 | 5.115 | 4.949 | 5.036 | 2,151,548 | +0.13(+2.58%) |
Nov 13, 2018 | 5.028 | 5.044 | 4.846 | 4.910 | 2,481,139 | -0.03(-0.64%) |
Nov 12, 2018 | 5.155 | 5.155 | 4.783 | 4.941 | 2,837,602 | -0.21(-4.14%) |
Nov 09, 2018 | 5.060 | 5.503 | 4.854 | 5.155 | 4,054,165 | +0.06(+1.09%) |
Nov 08, 2018 | 5.471 | 5.511 | 4.997 | 5.099 | 3,867,227 | -0.47(-8.38%) |
Nov 07, 2018 | 5.542 | 5.605 | 5.511 | 5.566 | 2,673,132 | +0.03(+0.57%) |
Nov 06, 2018 | 5.424 | 5.574 | 5.424 | 5.534 | 1,914,005 | +0.06(+1.01%) |
Nov 05, 2018 | 5.329 | 5.570 | 5.329 | 5.479 | 2,171,319 | +0.13(+2.51%) |
Nov 02, 2018 | 5.424 | 5.463 | 5.273 | 5.345 | 1,007,438 | +0.01(+0.15%) |
Nov 01, 2018 | 5.163 | 5.400 | 4.997 | 5.337 | 2,486,254 | +0.37(+7.48%) |
Oct 31, 2018 | 5.297 | 5.321 | 4.910 | 4.965 | 3,354,604 | -0.19(-3.68%) |
Oct 30, 2018 | 5.258 | 5.321 | 5.092 | 5.155 | 2,051,567 | -0.09(-1.66%) |
Oct 29, 2018 | 5.708 | 5.708 | 5.186 | 5.242 | 1,530,226 | -0.41(-7.27%) |
Oct 26, 2018 | 5.669 | 5.716 | 5.605 | 5.653 | 1,119,376 | -0.09(-1.52%) |
Oct 25, 2018 | 5.708 | 5.819 | 5.645 | 5.740 | 1,458,716 | +0.08(+1.40%) |
Oct 24, 2018 | 5.922 | 6.017 | 5.661 | 5.661 | 12,349,276 | -0.25(-4.28%) |
Oct 23, 2018 | 5.890 | 5.961 | 5.827 | 5.914 | 1,502,835 | -0.11(-1.84%) |
Oct 22, 2018 | 6.183 | 6.183 | 5.945 | 6.025 | 1,126,580 | -0.12(-1.93%) |
Oct 19, 2018 | 6.159 | 6.262 | 6.040 | 6.143 | 1,870,054 | +0.04(+0.65%) |
Oct 18, 2018 | 6.214 | 6.230 | 6.072 | 6.104 | 2,513,573 | -0.17(-2.65%) |
Oct 17, 2018 | 6.151 | 6.285 | 6.111 | 6.270 | 1,249,824 | +0.07(+1.15%) |
Oct 16, 2018 | 6.127 | 6.293 | 6.127 | 6.198 | 4,155,213 | +0.18(+3.02%) |
Oct 15, 2018 | 5.993 | 6.131 | 5.977 | 6.017 | 4,348,897 | +0.06(+0.93%) |
Oct 12, 2018 | 5.890 | 6.040 | 5.882 | 5.961 | 12,902,424 | +0.15(+2.59%) |
Oct 11, 2018 | 5.977 | 5.985 | 5.811 | 5.811 | 2,625,127 | -0.17(-2.91%) |
Oct 10, 2018 | 6.064 | 6.183 | 5.977 | 5.985 | 2,555,346 | -0.13(-2.20%) |
Oct 09, 2018 | 6.175 | 6.175 | 6.001 | 6.119 | 781,716 | -0.05(-0.77%) |
Oct 08, 2018 | 6.088 | 6.218 | 6.025 | 6.167 | 641,334 | +0.11(+1.83%) |
Oct 05, 2018 | 6.206 | 6.206 | 6.032 | 6.056 | 929,145 | -0.10(-1.67%) |
Oct 04, 2018 | 6.238 | 6.238 | 6.080 | 6.159 | 877,523 | +0.00(+0.00%) |
Oct 03, 2018 | 6.420 | 6.451 | 6.119 | 6.159 | 8,513,699 | -0.15(-2.38%) |
Oct 02, 2018 | 6.088 | 6.459 | 6.088 | 6.309 | 1,016,526 | -0.10(-1.60%) |
Oct 01, 2018 | 6.183 | 6.455 | 6.183 | 6.412 | 961,009 | +0.28(+4.51%) |
Sep 28, 2018 | 6.017 | 6.151 | 5.961 | 6.135 | 4,744,637 | +0.11(+1.84%) |
Sep 27, 2018 | 6.080 | 6.104 | 5.985 | 6.025 | 2,509,321 | -0.03(-0.52%) |
Sep 26, 2018 | 6.001 | 6.096 | 6.001 | 6.056 | 3,057,296 | +0.05(+0.79%) |
Sep 25, 2018 | 5.914 | 6.056 | 5.914 | 6.009 | 1,776,562 | +0.08(+1.33%) |
Sep 24, 2018 | 6.001 | 6.032 | 5.914 | 5.930 | 494,212 | -0.09(-1.57%) |
Sep 21, 2018 | 6.080 | 6.096 | 5.969 | 6.025 | 862,868 | -0.04(-0.65%) |
Sep 20, 2018 | 6.119 | 6.119 | 6.001 | 6.064 | 546,913 | +0.02(+0.39%) |
Sep 19, 2018 | 6.009 | 6.096 | 6.001 | 6.040 | 1,387,086 | +0.05(+0.79%) |
Sep 18, 2018 | 5.945 | 6.048 | 5.945 | 5.993 | 1,118,838 | +0.02(+0.26%) |
Sep 17, 2018 | 5.945 | 6.064 | 5.945 | 5.977 | 1,312,005 | -0.01(-0.13%) |
Sep 14, 2018 | 5.969 | 6.013 | 5.851 | 5.985 | 2,720,021 | +0.07(+1.20%) |
Sep 13, 2018 | 5.985 | 6.048 | 5.898 | 5.914 | 6,797,511 | -0.06(-1.06%) |
Sep 12, 2018 | 5.756 | 6.096 | 5.756 | 5.977 | 2,772,586 | +0.05(+0.80%) |
Sep 11, 2018 | 5.858 | 5.953 | 5.835 | 5.930 | 1,352,855 | +0.02(+0.40%) |
Sep 10, 2018 | 5.977 | 6.009 | 5.847 | 5.906 | 1,193,925 | -0.08(-1.32%) |
Sep 07, 2018 | 6.072 | 6.104 | 5.945 | 5.985 | 758,140 | -0.09(-1.56%) |
Sep 06, 2018 | 6.048 | 6.159 | 6.048 | 6.080 | 939,741 | +0.02(+0.26%) |
Sep 05, 2018 | 6.111 | 6.111 | 6.032 | 6.064 | 1,259,653 | -0.10(-1.67%) |