Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.063 | 5.073 | 5.015 | 5.015 | 10,768 | -0.01(-0.19%) |
Oct 30, 2018 | 5.025 | 5.101 | 4.996 | 5.025 | 12,295 | +0.00(+0.00%) |
Oct 29, 2018 | 5.025 | 5.025 | 4.941 | 5.025 | 7,632 | -0.01(-0.28%) |
Oct 26, 2018 | 4.920 | 5.044 | 4.920 | 5.039 | 13,608 | +0.12(+2.43%) |
Oct 25, 2018 | 4.987 | 4.987 | 4.920 | 4.920 | 2,839 | -0.01(-0.19%) |
Oct 24, 2018 | 4.920 | 5.006 | 4.920 | 4.929 | 13,869 | +0.04(+0.78%) |
Oct 23, 2018 | 4.939 | 4.968 | 4.891 | 4.891 | 7,054 | -0.07(-1.35%) |
Oct 22, 2018 | 4.996 | 4.996 | 4.920 | 4.958 | 11,427 | -0.01(-0.19%) |
Oct 19, 2018 | 4.968 | 5.006 | 4.939 | 4.968 | 70,971 | +0.00(+0.00%) |
Oct 18, 2018 | 5.025 | 5.043 | 4.929 | 4.968 | 32,047 | -0.10(-1.89%) |
Oct 17, 2018 | 5.073 | 5.101 | 5.063 | 5.063 | 7,834 | -0.03(-0.56%) |
Oct 16, 2018 | 5.073 | 5.101 | 5.063 | 5.092 | 7,925 | +0.03(+0.57%) |
Oct 15, 2018 | 5.092 | 5.101 | 5.063 | 5.063 | 28,408 | +0.00(+0.00%) |
Oct 12, 2018 | 5.054 | 5.101 | 5.049 | 5.063 | 14,759 | +0.05(+0.95%) |
Oct 11, 2018 | 5.063 | 5.086 | 5.015 | 5.015 | 17,517 | -0.05(-0.94%) |
Oct 10, 2018 | 5.092 | 5.111 | 5.063 | 5.063 | 15,570 | -0.02(-0.38%) |
Oct 09, 2018 | 5.101 | 5.111 | 5.082 | 5.082 | 12,988 | -0.02(-0.37%) |
Oct 08, 2018 | 5.063 | 5.101 | 5.063 | 5.101 | 11,350 | +0.04(+0.75%) |
Oct 05, 2018 | 5.063 | 5.092 | 5.063 | 5.063 | 12,666 | -0.02(-0.38%) |
Oct 04, 2018 | 5.111 | 5.111 | 5.063 | 5.082 | 22,128 | -0.01(-0.19%) |
Oct 03, 2018 | 5.063 | 5.092 | 5.063 | 5.092 | 13,764 | +0.03(+0.57%) |
Oct 02, 2018 | 5.054 | 5.092 | 5.054 | 5.063 | 26,053 | -0.01(-0.19%) |
Oct 01, 2018 | 5.015 | 5.111 | 4.999 | 5.073 | 33,666 | +0.06(+1.14%) |
Sep 28, 2018 | 5.063 | 5.111 | 5.015 | 5.015 | 10,886 | +0.00(+0.00%) |
Sep 27, 2018 | 5.063 | 5.111 | 5.015 | 5.015 | 13,472 | -0.05(-0.94%) |
Sep 26, 2018 | 5.054 | 5.111 | 5.015 | 5.063 | 18,081 | +0.10(+1.92%) |
Sep 25, 2018 | 5.015 | 5.063 | 4.968 | 4.968 | 126,698 | -0.05(-0.95%) |
Sep 24, 2018 | 5.111 | 5.159 | 5.015 | 5.015 | 24,848 | -0.10(-1.87%) |
Sep 21, 2018 | 5.159 | 5.159 | 5.063 | 5.111 | 9,735 | +0.00(+0.00%) |
Sep 20, 2018 | 5.015 | 5.206 | 5.015 | 5.111 | 45,550 | +0.05(+0.94%) |
Sep 19, 2018 | 5.015 | 5.063 | 5.015 | 5.063 | 32,249 | +0.05(+0.95%) |
Sep 18, 2018 | 5.015 | 5.063 | 5.015 | 5.015 | 7,751 | +0.00(+0.00%) |
Sep 17, 2018 | 5.015 | 5.063 | 5.015 | 5.015 | 36,934 | +0.05(+0.96%) |
Sep 14, 2018 | 5.015 | 5.063 | 4.968 | 4.968 | 63,225 | -0.05(-0.95%) |
Sep 13, 2018 | 5.063 | 5.111 | 5.015 | 5.015 | 8,558 | -0.05(-0.94%) |
Sep 12, 2018 | 5.015 | 5.063 | 4.992 | 5.063 | 93,206 | +0.05(+0.95%) |
Sep 11, 2018 | 5.063 | 5.063 | 5.015 | 5.015 | 33,951 | -0.05(-0.94%) |
Sep 10, 2018 | 5.063 | 5.063 | 5.015 | 5.063 | 45,720 | +0.05(+0.95%) |
Sep 07, 2018 | 5.063 | 5.063 | 4.968 | 5.015 | 16,539 | -0.05(-0.94%) |
Sep 06, 2018 | 5.015 | 5.063 | 5.015 | 5.063 | 54,687 | +0.05(+0.95%) |
Sep 05, 2018 | 5.063 | 5.063 | 5.005 | 5.015 | 13,074 | +0.00(+0.00%) |
Sep 04, 2018 | 5.015 | 5.111 | 5.015 | 5.015 | 90,099 | +0.00(+0.00%) |
Aug 31, 2018 | 5.015 | 5.015 | 5.015 | 0 | -0.05(-0.94%) | |
Aug 30, 2018 | 5.015 | 5.111 | 5.015 | 5.063 | 21,591 | +0.05(+0.95%) |
Aug 29, 2018 | 5.111 | 5.159 | 5.015 | 5.015 | 170,835 | -0.10(-1.87%) |
Aug 28, 2018 | 5.063 | 5.159 | 5.043 | 5.111 | 82,555 | +0.05(+0.94%) |
Aug 27, 2018 | 5.063 | 5.111 | 5.015 | 5.063 | 131,067 | +0.00(+0.00%) |
Aug 24, 2018 | 5.063 | 5.111 | 4.972 | 5.063 | 156,912 | +0.05(+0.95%) |
Aug 23, 2018 | 5.015 | 5.111 | 4.920 | 5.015 | 177,853 | -0.05(-0.94%) |
Aug 22, 2018 | 5.063 | 5.111 | 4.872 | 5.063 | 99,867 | +0.05(+0.95%) |
Aug 21, 2018 | 5.015 | 5.061 | 4.969 | 5.015 | 113,696 | +0.00(+0.00%) |
Aug 20, 2018 | 5.061 | 5.061 | 4.899 | 5.015 | 224,593 | +0.00(+0.00%) |
Aug 17, 2018 | 4.877 | 5.015 | 4.868 | 5.015 | 517,248 | +0.09(+1.87%) |
Aug 16, 2018 | 4.647 | 4.969 | 4.647 | 4.923 | 179,489 | +0.18(+3.88%) |
Aug 15, 2018 | 4.877 | 4.947 | 4.555 | 4.739 | 516,617 | -0.18(-3.74%) |
Aug 14, 2018 | 4.785 | 5.015 | 4.785 | 4.923 | 217,311 | +0.09(+1.90%) |
Aug 13, 2018 | 4.831 | 4.877 | 4.739 | 4.831 | 173,196 | -0.09(-1.87%) |
Aug 10, 2018 | 4.509 | 5.061 | 4.463 | 4.923 | 1,411,239 | +1.70(+52.86%) |
Aug 09, 2018 | 3.175 | 3.221 | 3.037 | 3.221 | 91,753 | +0.05(+1.45%) |
Aug 08, 2018 | 3.267 | 3.313 | 3.037 | 3.175 | 120,083 | -0.09(-2.82%) |
Aug 07, 2018 | 3.405 | 3.405 | 3.221 | 3.267 | 35,114 | -0.05(-1.39%) |
Aug 06, 2018 | 3.405 | 3.405 | 3.175 | 3.313 | 95,661 | -0.05(-1.37%) |
Aug 03, 2018 | 3.497 | 3.543 | 3.359 | 3.359 | 84,215 | -0.14(-3.95%) |
Aug 02, 2018 | 3.543 | 3.543 | 3.451 | 3.497 | 14,244 | +0.05(+1.33%) |