Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.149 | 5.301 | 5.033 | 5.256 | 346,150 | +0.10(+1.90%) |
Nov 29, 2018 | 5.185 | 5.247 | 5.131 | 5.158 | 261,522 | -0.05(-1.03%) |
Nov 28, 2018 | 5.087 | 5.310 | 4.980 | 5.212 | 267,618 | +0.14(+2.82%) |
Nov 27, 2018 | 5.069 | 5.212 | 5.051 | 5.069 | 348,534 | -0.04(-0.70%) |
Nov 26, 2018 | 5.042 | 5.158 | 4.890 | 5.104 | 320,905 | +0.10(+1.96%) |
Nov 23, 2018 | 4.935 | 5.078 | 4.899 | 5.006 | 69,364 | +0.00(+0.00%) |
Nov 21, 2018 | 5.006 | 5.006 | 5.006 | 0 | +0.24(+5.06%) | |
Nov 20, 2018 | 5.167 | 5.167 | 4.733 | 4.765 | 533,702 | -0.50(-9.49%) |
Nov 19, 2018 | 5.569 | 5.604 | 5.185 | 5.265 | 227,444 | -0.31(-5.60%) |
Nov 16, 2018 | 5.542 | 5.604 | 5.461 | 5.577 | 143,659 | +0.04(+0.64%) |
Nov 15, 2018 | 5.577 | 5.613 | 5.363 | 5.542 | 259,692 | -0.07(-1.27%) |
Nov 14, 2018 | 5.631 | 5.720 | 5.577 | 5.613 | 170,134 | +0.05(+0.96%) |
Nov 13, 2018 | 6.157 | 6.238 | 5.542 | 5.560 | 194,724 | -0.60(-9.71%) |
Nov 12, 2018 | 6.416 | 6.461 | 6.077 | 6.157 | 600,661 | -0.27(-4.17%) |
Nov 09, 2018 | 6.336 | 6.505 | 6.211 | 6.425 | 274,432 | +0.04(+0.70%) |
Nov 08, 2018 | 6.282 | 6.479 | 6.184 | 6.381 | 410,921 | +0.04(+0.70%) |
Nov 07, 2018 | 6.068 | 6.497 | 6.068 | 6.336 | 579,818 | +0.01(+0.14%) |
Nov 06, 2018 | 6.202 | 6.354 | 6.202 | 6.327 | 274,045 | +0.13(+2.16%) |
Nov 05, 2018 | 6.389 | 6.497 | 6.157 | 6.193 | 246,286 | -0.06(-1.00%) |
Nov 02, 2018 | 6.104 | 6.345 | 5.818 | 6.256 | 180,190 | +0.24(+4.01%) |
Nov 01, 2018 | 5.756 | 6.104 | 5.756 | 6.015 | 227,286 | +0.25(+4.33%) |
Oct 31, 2018 | 5.970 | 6.006 | 5.765 | 5.765 | 104,157 | -0.23(-3.87%) |
Oct 30, 2018 | 5.970 | 6.050 | 5.881 | 5.997 | 221,690 | +0.03(+0.45%) |
Oct 29, 2018 | 5.872 | 6.068 | 5.756 | 5.970 | 164,799 | +0.15(+2.61%) |
Oct 26, 2018 | 5.542 | 5.899 | 5.533 | 5.818 | 277,458 | +0.13(+2.35%) |
Oct 25, 2018 | 5.676 | 5.836 | 5.604 | 5.685 | 152,823 | +0.12(+2.08%) |
Oct 24, 2018 | 5.818 | 5.961 | 5.569 | 5.569 | 93,115 | -0.27(-4.59%) |
Oct 23, 2018 | 5.925 | 6.015 | 5.827 | 5.836 | 166,726 | -0.16(-2.68%) |
Oct 22, 2018 | 6.059 | 6.166 | 5.818 | 5.997 | 252,741 | -0.09(-1.47%) |
Oct 19, 2018 | 6.113 | 6.247 | 5.925 | 6.086 | 145,900 | -0.14(-2.29%) |
Oct 18, 2018 | 6.434 | 6.461 | 6.211 | 6.229 | 120,340 | -0.21(-3.32%) |
Oct 17, 2018 | 6.336 | 6.452 | 6.291 | 6.443 | 112,280 | +0.06(+0.98%) |
Oct 16, 2018 | 6.131 | 6.416 | 6.050 | 6.381 | 255,986 | +0.23(+3.77%) |
Oct 15, 2018 | 6.122 | 6.175 | 6.050 | 6.149 | 97,846 | +0.05(+0.88%) |
Oct 12, 2018 | 6.024 | 6.157 | 5.908 | 6.095 | 106,568 | +0.15(+2.55%) |
Oct 11, 2018 | 5.845 | 6.041 | 5.801 | 5.943 | 111,694 | +0.04(+0.76%) |
Oct 10, 2018 | 6.033 | 6.104 | 5.863 | 5.899 | 155,081 | -0.19(-3.08%) |
Oct 09, 2018 | 6.273 | 6.372 | 6.077 | 6.086 | 120,574 | -0.19(-2.99%) |
Oct 08, 2018 | 6.113 | 6.372 | 6.059 | 6.273 | 108,762 | +0.17(+2.78%) |
Oct 05, 2018 | 6.211 | 6.211 | 5.943 | 6.104 | 91,440 | -0.09(-1.44%) |
Oct 04, 2018 | 6.434 | 6.505 | 6.175 | 6.193 | 123,020 | -0.27(-4.14%) |
Oct 03, 2018 | 6.336 | 6.514 | 6.300 | 6.461 | 134,998 | +0.14(+2.26%) |
Oct 02, 2018 | 5.899 | 6.345 | 5.899 | 6.318 | 159,337 | +0.39(+6.63%) |
Oct 01, 2018 | 5.863 | 6.015 | 5.863 | 5.925 | 187,409 | +0.12(+2.15%) |
Sep 28, 2018 | 5.801 | 5.890 | 5.510 | 5.801 | 301,998 | +0.04(+0.78%) |
Sep 27, 2018 | 5.934 | 5.979 | 5.711 | 5.756 | 128,258 | -0.18(-3.01%) |
Sep 26, 2018 | 6.068 | 6.113 | 5.890 | 5.934 | 161,171 | -0.13(-2.21%) |
Sep 25, 2018 | 6.470 | 6.470 | 6.068 | 6.068 | 310,339 | -0.09(-1.45%) |
Sep 24, 2018 | 6.157 | 6.314 | 6.068 | 6.157 | 124,058 | -0.04(-0.72%) |
Sep 21, 2018 | 6.068 | 6.202 | 6.068 | 6.202 | 318,471 | +0.09(+1.46%) |
Sep 20, 2018 | 6.157 | 6.247 | 6.068 | 6.113 | 101,836 | -0.04(-0.72%) |
Sep 19, 2018 | 6.113 | 6.403 | 6.046 | 6.157 | 262,130 | +0.09(+1.47%) |
Sep 18, 2018 | 5.801 | 6.113 | 5.756 | 6.068 | 344,979 | +0.31(+5.43%) |
Sep 17, 2018 | 5.801 | 5.801 | 5.711 | 5.756 | 87,774 | +0.00(+0.00%) |
Sep 14, 2018 | 5.845 | 5.934 | 5.711 | 5.756 | 105,111 | -0.13(-2.27%) |
Sep 13, 2018 | 5.890 | 5.934 | 5.711 | 5.890 | 282,356 | +0.00(+0.00%) |
Sep 12, 2018 | 6.024 | 6.024 | 5.890 | 5.890 | 254,267 | -0.13(-2.22%) |
Sep 11, 2018 | 6.024 | 6.113 | 5.899 | 6.024 | 277,219 | -0.04(-0.74%) |
Sep 10, 2018 | 6.113 | 6.113 | 6.024 | 6.068 | 73,891 | +0.00(+0.00%) |
Sep 07, 2018 | 5.979 | 6.068 | 5.957 | 6.068 | 59,167 | +0.04(+0.74%) |
Sep 06, 2018 | 6.157 | 6.247 | 5.934 | 6.024 | 68,301 | -0.18(-2.88%) |
Sep 05, 2018 | 6.157 | 6.291 | 6.068 | 6.202 | 68,261 | +0.04(+0.72%) |