Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.917 | 6.074 | 5.888 | 6.031 | 643,559 | +0.08(+1.28%) |
Nov 29, 2018 | 6.098 | 6.190 | 5.927 | 5.955 | 523,330 | -0.18(-2.95%) |
Nov 28, 2018 | 5.965 | 6.241 | 5.946 | 6.136 | 1,047,339 | +0.19(+3.21%) |
Nov 27, 2018 | 5.812 | 5.965 | 5.765 | 5.946 | 395,773 | +0.10(+1.79%) |
Nov 26, 2018 | 5.850 | 6.012 | 5.707 | 5.841 | 588,227 | +0.10(+1.66%) |
Nov 23, 2018 | 5.679 | 5.879 | 5.679 | 5.746 | 214,939 | +0.03(+0.50%) |
Nov 21, 2018 | 5.717 | 5.717 | 5.717 | 0 | +0.12(+2.21%) | |
Nov 20, 2018 | 5.860 | 5.917 | 5.574 | 5.593 | 708,397 | -0.35(-5.93%) |
Nov 19, 2018 | 6.003 | 6.231 | 5.936 | 5.946 | 658,575 | -0.09(-1.42%) |
Nov 16, 2018 | 6.069 | 6.141 | 5.927 | 6.031 | 533,990 | -0.09(-1.40%) |
Nov 15, 2018 | 6.060 | 6.203 | 5.888 | 6.117 | 998,084 | +0.02(+0.31%) |
Nov 14, 2018 | 6.050 | 6.227 | 6.012 | 6.098 | 1,172,503 | +0.13(+2.24%) |
Nov 13, 2018 | 5.927 | 6.189 | 5.927 | 5.965 | 1,189,574 | +0.07(+1.13%) |
Nov 12, 2018 | 5.927 | 6.154 | 5.879 | 5.898 | 978,634 | -0.03(-0.48%) |
Nov 09, 2018 | 6.135 | 6.244 | 5.889 | 5.927 | 827,392 | -0.20(-3.25%) |
Nov 08, 2018 | 6.154 | 6.216 | 5.955 | 6.126 | 735,006 | -0.03(-0.46%) |
Nov 07, 2018 | 6.126 | 6.202 | 5.965 | 6.154 | 751,261 | +0.04(+0.62%) |
Nov 06, 2018 | 6.078 | 6.335 | 5.965 | 6.116 | 1,216,856 | +0.02(+0.31%) |
Nov 05, 2018 | 6.060 | 6.278 | 5.936 | 6.097 | 2,004,897 | -0.01(-0.16%) |
Nov 02, 2018 | 5.785 | 6.406 | 5.785 | 6.107 | 2,071,432 | +0.30(+5.23%) |
Nov 01, 2018 | 5.547 | 6.183 | 5.510 | 5.803 | 3,116,544 | +0.24(+4.26%) |
Oct 31, 2018 | 4.789 | 5.917 | 4.699 | 5.566 | 3,233,383 | +1.01(+22.04%) |
Oct 30, 2018 | 4.239 | 4.618 | 4.239 | 4.561 | 1,075,846 | +0.31(+7.37%) |
Oct 29, 2018 | 4.116 | 4.400 | 4.116 | 4.248 | 1,229,976 | +0.20(+4.92%) |
Oct 26, 2018 | 4.059 | 4.149 | 3.916 | 4.049 | 886,446 | -0.09(-2.06%) |
Oct 25, 2018 | 4.182 | 4.267 | 4.030 | 4.135 | 797,026 | -0.04(-0.91%) |
Oct 24, 2018 | 4.410 | 4.523 | 4.172 | 4.172 | 778,139 | -0.24(-5.38%) |
Oct 23, 2018 | 4.191 | 4.457 | 4.099 | 4.410 | 670,171 | +0.16(+3.79%) |
Oct 22, 2018 | 4.201 | 4.410 | 4.182 | 4.248 | 659,134 | +0.05(+1.13%) |
Oct 19, 2018 | 4.305 | 4.400 | 4.135 | 4.201 | 665,309 | -0.08(-1.77%) |
Oct 18, 2018 | 4.457 | 4.504 | 4.267 | 4.277 | 901,033 | -0.21(-4.65%) |
Oct 17, 2018 | 4.362 | 4.533 | 4.343 | 4.485 | 586,890 | +0.10(+2.38%) |
Oct 16, 2018 | 4.362 | 4.381 | 4.172 | 4.381 | 1,005,498 | +0.04(+0.87%) |
Oct 15, 2018 | 4.116 | 4.372 | 4.116 | 4.343 | 1,275,990 | +0.23(+5.53%) |
Oct 12, 2018 | 4.021 | 4.149 | 3.874 | 4.116 | 1,293,709 | +0.11(+2.84%) |
Oct 11, 2018 | 4.277 | 4.296 | 3.992 | 4.002 | 974,801 | -0.28(-6.43%) |
Oct 10, 2018 | 4.343 | 4.485 | 4.277 | 4.277 | 809,758 | -0.09(-1.96%) |
Oct 09, 2018 | 4.305 | 4.428 | 4.201 | 4.362 | 744,303 | +0.07(+1.55%) |
Oct 08, 2018 | 4.353 | 4.457 | 4.277 | 4.296 | 678,124 | -0.09(-2.16%) |
Oct 05, 2018 | 4.400 | 4.419 | 4.078 | 4.391 | 1,692,536 | +0.02(+0.43%) |
Oct 04, 2018 | 4.703 | 4.756 | 4.343 | 4.372 | 1,146,812 | -0.36(-7.62%) |
Oct 03, 2018 | 4.666 | 4.751 | 4.466 | 4.732 | 1,365,548 | +0.09(+1.84%) |
Oct 02, 2018 | 4.931 | 5.125 | 4.628 | 4.647 | 1,275,687 | -0.31(-6.31%) |
Oct 01, 2018 | 5.159 | 5.291 | 4.941 | 4.960 | 808,980 | -0.16(-3.15%) |
Sep 28, 2018 | 5.130 | 5.168 | 5.026 | 5.121 | 605,411 | -0.02(-0.37%) |
Sep 27, 2018 | 5.140 | 5.206 | 5.069 | 5.140 | 922,493 | -0.01(-0.18%) |
Sep 26, 2018 | 5.291 | 5.348 | 5.121 | 5.149 | 652,917 | -0.12(-2.34%) |
Sep 25, 2018 | 5.386 | 5.453 | 5.235 | 5.272 | 703,700 | -0.11(-2.11%) |
Sep 24, 2018 | 5.604 | 5.614 | 5.187 | 5.386 | 886,930 | -0.22(-3.89%) |
Sep 21, 2018 | 5.519 | 5.775 | 5.500 | 5.604 | 2,430,714 | +0.09(+1.72%) |
Sep 20, 2018 | 5.424 | 5.519 | 5.358 | 5.510 | 593,195 | +0.12(+2.29%) |
Sep 19, 2018 | 5.282 | 5.443 | 5.282 | 5.386 | 908,055 | +0.12(+2.34%) |
Sep 18, 2018 | 5.083 | 5.272 | 5.020 | 5.263 | 927,679 | +0.15(+2.97%) |
Sep 17, 2018 | 4.836 | 5.140 | 4.817 | 5.111 | 796,323 | +0.25(+5.07%) |
Sep 14, 2018 | 4.865 | 4.936 | 4.789 | 4.865 | 964,587 | -0.02(-0.39%) |
Sep 13, 2018 | 4.922 | 4.922 | 4.803 | 4.884 | 1,067,232 | -0.04(-0.77%) |
Sep 12, 2018 | 5.102 | 5.159 | 4.884 | 4.922 | 995,714 | -0.18(-3.53%) |
Sep 11, 2018 | 5.187 | 5.225 | 5.016 | 5.102 | 950,737 | -0.11(-2.18%) |
Sep 10, 2018 | 5.140 | 5.282 | 5.102 | 5.216 | 840,285 | +0.08(+1.48%) |
Sep 07, 2018 | 5.329 | 5.329 | 5.125 | 5.140 | 1,270,509 | -0.22(-4.07%) |
Sep 06, 2018 | 5.348 | 5.531 | 5.282 | 5.358 | 1,647,261 | -0.01(-0.18%) |
Sep 05, 2018 | 5.282 | 5.633 | 5.272 | 5.367 | 1,958,214 | +0.09(+1.80%) |