Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.964 | 4.964 | 4.869 | 4.927 | 156,999 | -0.07(-1.31%) |
Nov 29, 2018 | 4.927 | 5.036 | 4.869 | 4.993 | 162,451 | +0.10(+2.08%) |
Nov 28, 2018 | 4.978 | 4.978 | 4.862 | 4.891 | 169,920 | -0.09(-1.74%) |
Nov 27, 2018 | 5.071 | 5.071 | 4.942 | 4.978 | 120,136 | -0.09(-1.71%) |
Nov 26, 2018 | 5.064 | 5.133 | 5.057 | 5.064 | 131,618 | +0.00(+0.00%) |
Nov 23, 2018 | 5.086 | 5.144 | 5.050 | 5.064 | 37,981 | -0.08(-1.54%) |
Nov 21, 2018 | 5.144 | 5.144 | 5.144 | 0 | +0.07(+1.42%) | |
Nov 20, 2018 | 5.100 | 5.180 | 5.014 | 5.071 | 170,525 | -0.12(-2.36%) |
Nov 19, 2018 | 5.201 | 5.318 | 5.158 | 5.194 | 108,073 | +0.01(+0.28%) |
Nov 16, 2018 | 5.079 | 5.273 | 5.057 | 5.180 | 219,851 | +0.10(+1.99%) |
Nov 15, 2018 | 5.107 | 5.148 | 5.043 | 5.079 | 106,701 | +0.01(+0.28%) |
Nov 14, 2018 | 5.107 | 5.158 | 5.021 | 5.064 | 98,759 | -0.04(-0.71%) |
Nov 13, 2018 | 5.035 | 5.237 | 5.035 | 5.100 | 207,748 | +0.04(+0.71%) |
Nov 12, 2018 | 5.158 | 5.158 | 5.014 | 5.064 | 122,666 | -0.07(-1.40%) |
Nov 09, 2018 | 5.295 | 5.338 | 5.057 | 5.136 | 249,515 | -0.17(-3.13%) |
Nov 08, 2018 | 5.418 | 5.435 | 5.302 | 5.302 | 72,981 | -0.12(-2.26%) |
Nov 07, 2018 | 5.346 | 5.475 | 5.346 | 5.425 | 74,560 | +0.09(+1.62%) |
Nov 06, 2018 | 5.338 | 5.367 | 5.338 | 5.338 | 103,156 | +0.00(+0.00%) |
Nov 05, 2018 | 5.346 | 5.410 | 5.338 | 5.338 | 72,563 | +0.00(+0.00%) |
Nov 02, 2018 | 5.338 | 5.396 | 5.338 | 5.338 | 75,131 | -0.01(-0.27%) |
Nov 01, 2018 | 5.353 | 5.396 | 5.338 | 5.353 | 121,623 | +0.00(+0.00%) |
Oct 31, 2018 | 5.439 | 5.439 | 5.346 | 5.353 | 173,843 | -0.01(-0.13%) |
Oct 30, 2018 | 5.374 | 5.425 | 5.346 | 5.360 | 107,022 | +0.01(+0.20%) |
Oct 29, 2018 | 5.378 | 5.471 | 5.349 | 5.349 | 148,792 | -0.02(-0.40%) |
Oct 26, 2018 | 5.371 | 5.421 | 5.356 | 5.371 | 147,889 | -0.01(-0.27%) |
Oct 25, 2018 | 5.385 | 5.449 | 5.378 | 5.385 | 55,428 | +0.01(+0.27%) |
Oct 24, 2018 | 5.442 | 5.535 | 5.371 | 5.371 | 204,887 | -0.06(-1.19%) |
Oct 23, 2018 | 5.614 | 5.636 | 5.378 | 5.435 | 156,580 | -0.11(-1.94%) |
Oct 22, 2018 | 5.686 | 5.686 | 5.514 | 5.542 | 122,475 | -0.01(-0.26%) |
Oct 19, 2018 | 5.378 | 5.564 | 5.378 | 5.557 | 140,627 | +0.18(+3.33%) |
Oct 18, 2018 | 5.442 | 5.442 | 5.371 | 5.378 | 113,289 | -0.09(-1.70%) |
Oct 17, 2018 | 5.585 | 5.600 | 5.442 | 5.471 | 124,493 | -0.08(-1.42%) |
Oct 16, 2018 | 5.492 | 5.623 | 5.478 | 5.550 | 117,768 | +0.07(+1.31%) |
Oct 15, 2018 | 5.607 | 5.607 | 5.435 | 5.478 | 130,786 | -0.06(-1.03%) |
Oct 12, 2018 | 5.471 | 5.593 | 5.457 | 5.535 | 187,829 | +0.10(+1.84%) |
Oct 11, 2018 | 5.371 | 5.729 | 5.371 | 5.435 | 234,843 | +0.16(+3.12%) |
Oct 10, 2018 | 5.657 | 5.657 | 5.247 | 5.270 | 371,185 | -0.40(-7.07%) |
Oct 09, 2018 | 5.721 | 5.772 | 5.643 | 5.671 | 68,214 | -0.06(-1.00%) |
Oct 08, 2018 | 5.822 | 5.836 | 5.684 | 5.729 | 44,016 | +0.00(+0.00%) |
Oct 05, 2018 | 5.743 | 5.822 | 5.707 | 5.729 | 101,246 | -0.06(-0.99%) |
Oct 04, 2018 | 5.779 | 5.829 | 5.643 | 5.786 | 188,743 | -0.01(-0.25%) |
Oct 03, 2018 | 5.707 | 5.829 | 5.664 | 5.800 | 184,369 | +0.08(+1.38%) |
Oct 02, 2018 | 5.800 | 5.814 | 5.700 | 5.721 | 112,242 | -0.05(-0.87%) |
Oct 01, 2018 | 5.721 | 5.836 | 5.714 | 5.772 | 114,341 | +0.07(+1.26%) |
Sep 28, 2018 | 5.815 | 5.858 | 5.686 | 5.700 | 163,390 | -0.15(-2.57%) |
Sep 27, 2018 | 5.915 | 5.916 | 5.822 | 5.850 | 97,715 | -0.05(-0.91%) |
Sep 26, 2018 | 5.990 | 5.997 | 5.890 | 5.904 | 73,377 | -0.04(-0.72%) |
Sep 25, 2018 | 5.918 | 6.032 | 5.918 | 5.947 | 105,920 | +0.04(+0.72%) |
Sep 24, 2018 | 5.975 | 6.039 | 5.876 | 5.904 | 79,915 | -0.07(-1.19%) |
Sep 21, 2018 | 5.847 | 5.982 | 5.847 | 5.975 | 81,254 | +0.12(+2.07%) |
Sep 20, 2018 | 6.011 | 6.011 | 5.833 | 5.854 | 108,576 | -0.09(-1.44%) |
Sep 19, 2018 | 5.961 | 6.062 | 5.940 | 5.940 | 76,040 | -0.01(-0.24%) |
Sep 18, 2018 | 6.011 | 6.096 | 5.947 | 5.954 | 78,467 | -0.04(-0.59%) |
Sep 17, 2018 | 5.982 | 6.075 | 5.947 | 5.990 | 79,951 | +0.05(+0.84%) |
Sep 14, 2018 | 6.032 | 6.046 | 5.940 | 5.940 | 73,100 | -0.09(-1.42%) |
Sep 13, 2018 | 6.011 | 6.089 | 6.004 | 6.025 | 82,516 | +0.01(+0.24%) |
Sep 12, 2018 | 6.103 | 6.103 | 6.004 | 6.011 | 90,656 | +0.01(+0.12%) |
Sep 11, 2018 | 5.904 | 6.068 | 5.876 | 6.004 | 105,456 | +0.09(+1.44%) |
Sep 10, 2018 | 5.897 | 5.975 | 5.854 | 5.918 | 59,273 | +0.03(+0.48%) |
Sep 07, 2018 | 5.947 | 6.004 | 5.869 | 5.890 | 193,154 | -0.15(-2.47%) |
Sep 06, 2018 | 6.260 | 6.260 | 6.025 | 6.039 | 160,949 | -0.25(-3.96%) |
Sep 05, 2018 | 6.274 | 6.317 | 6.189 | 6.288 | 105,290 | -0.04(-0.56%) |