Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.251 | 6.301 | 6.179 | 6.226 | 15,716,217 | -0.03(-0.40%) |
Nov 29, 2018 | 6.245 | 6.292 | 6.157 | 6.251 | 27,019,298 | +0.06(+0.91%) |
Nov 28, 2018 | 6.101 | 6.238 | 5.913 | 6.195 | 25,892,846 | +0.17(+2.80%) |
Nov 27, 2018 | 5.851 | 6.057 | 5.832 | 6.026 | 19,796,960 | +0.31(+5.36%) |
Nov 26, 2018 | 5.938 | 5.945 | 5.688 | 5.720 | 17,532,834 | -0.29(-4.89%) |
Nov 23, 2018 | 5.963 | 6.026 | 5.957 | 6.013 | 8,601,118 | +0.01(+0.10%) |
Nov 21, 2018 | 6.007 | 6.007 | 6.007 | 0 | +0.16(+2.67%) | |
Nov 20, 2018 | 6.001 | 6.038 | 5.851 | 5.851 | 33,576,788 | -0.28(-4.59%) |
Nov 19, 2018 | 6.057 | 6.148 | 6.023 | 6.132 | 19,277,886 | +0.01(+0.20%) |
Nov 16, 2018 | 6.007 | 6.176 | 5.957 | 6.120 | 19,960,544 | +0.12(+1.98%) |
Nov 15, 2018 | 5.832 | 6.045 | 5.832 | 6.001 | 16,789,732 | +0.18(+3.00%) |
Nov 14, 2018 | 5.826 | 5.845 | 5.695 | 5.826 | 22,338,634 | +0.10(+1.75%) |
Nov 13, 2018 | 5.751 | 5.791 | 5.634 | 5.726 | 20,521,470 | -0.16(-2.76%) |
Nov 12, 2018 | 5.913 | 5.926 | 5.816 | 5.888 | 16,822,364 | -0.04(-0.74%) |
Nov 09, 2018 | 5.907 | 5.963 | 5.770 | 5.932 | 27,456,228 | +0.06(+0.96%) |
Nov 08, 2018 | 6.001 | 6.032 | 5.807 | 5.876 | 23,737,272 | -0.13(-2.19%) |
Nov 07, 2018 | 6.007 | 6.032 | 5.863 | 6.007 | 24,197,426 | -0.09(-1.44%) |
Nov 06, 2018 | 6.070 | 6.120 | 6.001 | 6.095 | 17,551,786 | -0.09(-1.42%) |
Nov 05, 2018 | 6.163 | 6.229 | 6.151 | 6.182 | 22,768,976 | +0.02(+0.35%) |
Nov 02, 2018 | 6.123 | 6.220 | 6.082 | 6.160 | 20,853,062 | +0.06(+1.02%) |
Nov 01, 2018 | 5.942 | 6.104 | 5.848 | 6.098 | 29,500,744 | +0.37(+6.43%) |
Oct 31, 2018 | 5.848 | 5.854 | 5.607 | 5.729 | 35,042,000 | -0.14(-2.45%) |
Oct 30, 2018 | 5.554 | 5.876 | 5.529 | 5.873 | 36,091,848 | +0.29(+5.15%) |
Oct 29, 2018 | 5.979 | 5.995 | 5.504 | 5.586 | 57,183,236 | -0.19(-3.35%) |
Oct 26, 2018 | 5.698 | 5.804 | 5.582 | 5.779 | 25,115,036 | +0.14(+2.55%) |
Oct 25, 2018 | 5.536 | 5.742 | 5.486 | 5.636 | 31,175,954 | +0.22(+4.16%) |
Oct 24, 2018 | 5.629 | 5.636 | 5.411 | 5.411 | 24,626,522 | -0.21(-3.67%) |
Oct 23, 2018 | 5.498 | 5.636 | 5.464 | 5.617 | 16,738,369 | +0.02(+0.33%) |
Oct 22, 2018 | 5.604 | 5.664 | 5.579 | 5.598 | 21,603,560 | +0.11(+1.93%) |
Oct 19, 2018 | 5.548 | 5.586 | 5.442 | 5.492 | 18,917,024 | +0.01(+0.11%) |
Oct 18, 2018 | 5.623 | 5.636 | 5.479 | 5.486 | 18,469,836 | -0.18(-3.20%) |
Oct 17, 2018 | 5.598 | 5.717 | 5.554 | 5.667 | 29,532,560 | +0.07(+1.23%) |
Oct 16, 2018 | 5.486 | 5.611 | 5.432 | 5.598 | 28,103,236 | +0.26(+4.92%) |
Oct 15, 2018 | 5.348 | 5.417 | 5.317 | 5.336 | 20,753,990 | -0.04(-0.70%) |
Oct 12, 2018 | 5.392 | 5.411 | 5.270 | 5.373 | 20,662,434 | +0.14(+2.63%) |
Oct 11, 2018 | 5.348 | 5.386 | 5.173 | 5.236 | 32,231,208 | -0.04(-0.83%) |
Oct 10, 2018 | 5.442 | 5.461 | 5.279 | 5.279 | 31,881,430 | -0.29(-5.16%) |
Oct 09, 2018 | 5.473 | 5.623 | 5.375 | 5.567 | 40,407,308 | +0.13(+2.41%) |
Oct 08, 2018 | 5.498 | 5.554 | 5.370 | 5.436 | 58,319,572 | +0.44(+8.75%) |
Oct 05, 2018 | 5.104 | 5.111 | 4.948 | 4.998 | 30,018,352 | +0.00(+0.00%) |
Oct 04, 2018 | 4.992 | 5.040 | 4.861 | 4.998 | 41,663,896 | +0.00(+0.00%) |
Oct 03, 2018 | 5.198 | 5.198 | 4.930 | 4.998 | 62,924,904 | +0.27(+5.68%) |
Oct 02, 2018 | 4.636 | 4.805 | 4.605 | 4.730 | 41,356,544 | +0.33(+7.61%) |
Oct 01, 2018 | 4.408 | 4.436 | 4.345 | 4.395 | 16,875,646 | -0.02(-0.56%) |
Sep 28, 2018 | 4.470 | 4.526 | 4.383 | 4.420 | 31,026,716 | -0.12(-2.75%) |
Sep 27, 2018 | 4.489 | 4.601 | 4.486 | 4.545 | 37,439,592 | +0.13(+2.97%) |
Sep 26, 2018 | 4.414 | 4.520 | 4.395 | 4.414 | 24,746,722 | +0.06(+1.43%) |
Sep 25, 2018 | 4.239 | 4.370 | 4.220 | 4.352 | 28,279,096 | -0.01(-0.14%) |
Sep 24, 2018 | 4.501 | 4.508 | 4.320 | 4.358 | 18,824,982 | -0.16(-3.46%) |
Sep 21, 2018 | 4.402 | 4.558 | 4.389 | 4.514 | 33,612,544 | +0.09(+2.12%) |
Sep 20, 2018 | 4.439 | 4.483 | 4.345 | 4.420 | 20,812,894 | +0.06(+1.43%) |
Sep 19, 2018 | 4.302 | 4.433 | 4.267 | 4.358 | 26,840,124 | +0.03(+0.72%) |
Sep 18, 2018 | 4.314 | 4.389 | 4.289 | 4.327 | 18,520,856 | +0.00(+0.00%) |
Sep 17, 2018 | 4.164 | 4.352 | 4.158 | 4.327 | 16,265,581 | +0.16(+3.90%) |
Sep 14, 2018 | 4.146 | 4.195 | 4.058 | 4.164 | 23,073,024 | +0.07(+1.83%) |
Sep 13, 2018 | 4.133 | 4.177 | 4.055 | 4.089 | 23,743,026 | -0.07(-1.80%) |
Sep 12, 2018 | 4.220 | 4.258 | 4.152 | 4.164 | 28,525,114 | +0.03(+0.76%) |
Sep 11, 2018 | 4.158 | 4.183 | 4.089 | 4.133 | 20,181,252 | -0.21(-4.75%) |
Sep 10, 2018 | 4.364 | 4.411 | 4.277 | 4.339 | 28,457,172 | -0.04(-1.00%) |
Sep 07, 2018 | 4.370 | 4.430 | 4.327 | 4.383 | 23,269,556 | +0.11(+2.48%) |
Sep 06, 2018 | 4.189 | 4.317 | 4.114 | 4.277 | 23,273,546 | +0.12(+3.01%) |
Sep 05, 2018 | 4.083 | 4.208 | 4.064 | 4.152 | 19,245,624 | +0.02(+0.61%) |