Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.256 | 5.269 | 5.213 | 5.226 | 201,519 | -0.04(-0.81%) |
Nov 29, 2018 | 5.262 | 5.373 | 5.220 | 5.269 | 200,709 | +0.02(+0.47%) |
Nov 28, 2018 | 5.213 | 5.312 | 5.213 | 5.244 | 268,719 | +0.04(+0.71%) |
Nov 27, 2018 | 5.299 | 5.318 | 5.201 | 5.207 | 361,018 | -0.10(-1.96%) |
Nov 26, 2018 | 5.367 | 5.434 | 5.299 | 5.312 | 201,470 | -0.06(-1.14%) |
Nov 23, 2018 | 5.330 | 5.428 | 5.324 | 5.373 | 87,227 | +0.09(+1.62%) |
Nov 21, 2018 | 5.287 | 5.287 | 5.287 | 0 | +0.01(+0.12%) | |
Nov 20, 2018 | 5.459 | 5.459 | 5.281 | 5.281 | 463,469 | -0.18(-3.37%) |
Nov 19, 2018 | 5.600 | 5.618 | 5.397 | 5.465 | 469,249 | -0.12(-2.09%) |
Nov 16, 2018 | 5.575 | 5.654 | 5.551 | 5.581 | 314,134 | +0.04(+0.66%) |
Nov 15, 2018 | 5.606 | 5.654 | 5.502 | 5.545 | 393,425 | -0.07(-1.30%) |
Nov 14, 2018 | 5.661 | 5.661 | 5.581 | 5.618 | 154,425 | -0.03(-0.54%) |
Nov 13, 2018 | 5.612 | 5.654 | 5.594 | 5.648 | 152,466 | +0.04(+0.76%) |
Nov 12, 2018 | 5.630 | 5.679 | 5.594 | 5.606 | 224,903 | -0.02(-0.43%) |
Nov 09, 2018 | 5.612 | 5.664 | 5.545 | 5.630 | 189,104 | +0.02(+0.33%) |
Nov 08, 2018 | 5.642 | 5.691 | 5.612 | 5.612 | 222,842 | -0.05(-0.86%) |
Nov 07, 2018 | 5.679 | 5.697 | 5.618 | 5.661 | 225,245 | -0.01(-0.21%) |
Nov 06, 2018 | 5.612 | 5.703 | 5.612 | 5.673 | 350,090 | -0.01(-0.11%) |
Nov 05, 2018 | 5.600 | 5.746 | 5.600 | 5.679 | 231,795 | +0.08(+1.41%) |
Nov 02, 2018 | 5.727 | 5.782 | 5.600 | 5.600 | 228,042 | -0.13(-2.34%) |
Nov 01, 2018 | 5.685 | 5.764 | 5.673 | 5.734 | 163,195 | +0.09(+1.51%) |
Oct 31, 2018 | 5.612 | 5.709 | 5.594 | 5.648 | 213,366 | +0.08(+1.42%) |
Oct 30, 2018 | 5.545 | 5.612 | 5.533 | 5.569 | 130,482 | +0.04(+0.77%) |
Oct 29, 2018 | 5.460 | 5.594 | 5.460 | 5.527 | 225,498 | +0.07(+1.23%) |
Oct 26, 2018 | 5.533 | 5.533 | 5.447 | 5.460 | 143,759 | -0.07(-1.32%) |
Oct 25, 2018 | 5.478 | 5.594 | 5.438 | 5.533 | 231,943 | +0.12(+2.13%) |
Oct 24, 2018 | 5.454 | 5.490 | 5.411 | 5.417 | 127,897 | -0.02(-0.45%) |
Oct 23, 2018 | 5.454 | 5.478 | 5.326 | 5.441 | 396,612 | -0.10(-1.87%) |
Oct 22, 2018 | 5.679 | 5.691 | 5.502 | 5.545 | 293,240 | -0.13(-2.36%) |
Oct 19, 2018 | 5.697 | 5.715 | 5.642 | 5.679 | 179,739 | +0.00(+0.00%) |
Oct 18, 2018 | 5.709 | 5.734 | 5.667 | 5.679 | 163,254 | -0.02(-0.43%) |
Oct 17, 2018 | 5.739 | 5.748 | 5.679 | 5.703 | 197,256 | -0.04(-0.63%) |
Oct 16, 2018 | 5.691 | 5.739 | 5.667 | 5.739 | 218,694 | +0.05(+0.96%) |
Oct 15, 2018 | 5.631 | 5.685 | 5.619 | 5.685 | 125,685 | +0.07(+1.18%) |
Oct 12, 2018 | 5.625 | 5.679 | 5.612 | 5.619 | 127,287 | +0.01(+0.22%) |
Oct 11, 2018 | 5.661 | 5.709 | 5.606 | 5.606 | 425,512 | -0.11(-1.90%) |
Oct 10, 2018 | 5.782 | 5.800 | 5.702 | 5.715 | 165,761 | -0.07(-1.15%) |
Oct 09, 2018 | 5.661 | 5.782 | 5.661 | 5.782 | 148,160 | +0.09(+1.59%) |
Oct 08, 2018 | 5.709 | 5.733 | 5.625 | 5.691 | 198,593 | -0.03(-0.53%) |
Oct 05, 2018 | 5.770 | 5.770 | 5.709 | 5.721 | 115,866 | -0.05(-0.84%) |
Oct 04, 2018 | 5.806 | 5.806 | 5.757 | 5.770 | 156,932 | -0.03(-0.52%) |
Oct 03, 2018 | 5.830 | 5.830 | 5.776 | 5.800 | 103,407 | +0.01(+0.21%) |
Oct 02, 2018 | 5.782 | 5.794 | 5.757 | 5.788 | 80,525 | +0.01(+0.10%) |
Oct 01, 2018 | 5.739 | 5.794 | 5.739 | 5.782 | 143,042 | +0.04(+0.74%) |
Sep 28, 2018 | 5.757 | 5.830 | 5.739 | 5.739 | 249,112 | -0.08(-1.35%) |
Sep 27, 2018 | 5.757 | 5.824 | 5.757 | 5.818 | 105,992 | +0.05(+0.84%) |
Sep 26, 2018 | 5.800 | 5.818 | 5.764 | 5.770 | 139,680 | -0.03(-0.52%) |
Sep 25, 2018 | 5.788 | 5.818 | 5.788 | 5.800 | 100,608 | -0.01(-0.21%) |
Sep 24, 2018 | 5.794 | 5.836 | 5.788 | 5.812 | 135,926 | +0.03(+0.52%) |
Sep 21, 2018 | 5.776 | 5.800 | 5.770 | 5.782 | 151,122 | -0.01(-0.21%) |
Sep 20, 2018 | 5.788 | 5.800 | 5.770 | 5.794 | 152,950 | +0.02(+0.42%) |
Sep 19, 2018 | 5.836 | 5.836 | 5.764 | 5.770 | 285,696 | -0.07(-1.14%) |
Sep 18, 2018 | 5.872 | 5.890 | 5.824 | 5.836 | 182,633 | -0.04(-0.62%) |
Sep 17, 2018 | 5.854 | 5.902 | 5.854 | 5.872 | 224,894 | +0.02(+0.41%) |
Sep 14, 2018 | 5.890 | 5.908 | 5.836 | 5.848 | 202,726 | -0.04(-0.71%) |
Sep 13, 2018 | 5.842 | 5.920 | 5.818 | 5.890 | 212,368 | +0.07(+1.13%) |
Sep 12, 2018 | 5.812 | 5.839 | 5.808 | 5.824 | 113,566 | +0.01(+0.21%) |
Sep 11, 2018 | 5.818 | 5.872 | 5.806 | 5.812 | 214,481 | -0.02(-0.41%) |
Sep 10, 2018 | 5.830 | 5.866 | 5.806 | 5.836 | 229,614 | +0.02(+0.31%) |
Sep 07, 2018 | 5.860 | 5.863 | 5.806 | 5.818 | 146,876 | -0.03(-0.51%) |
Sep 06, 2018 | 5.890 | 5.914 | 5.836 | 5.848 | 143,700 | -0.02(-0.41%) |
Sep 05, 2018 | 5.914 | 5.914 | 5.848 | 5.872 | 182,948 | -0.04(-0.71%) |