Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.464 | 5.489 | 5.430 | 5.438 | 113,332 | +0.01(+0.16%) |
Nov 29, 2018 | 5.336 | 5.523 | 5.336 | 5.430 | 116,309 | +0.10(+1.92%) |
Nov 28, 2018 | 5.310 | 5.447 | 5.310 | 5.327 | 90,035 | +0.02(+0.32%) |
Nov 27, 2018 | 5.327 | 5.489 | 5.285 | 5.310 | 30,164 | -0.02(-0.32%) |
Nov 26, 2018 | 5.395 | 5.489 | 5.216 | 5.327 | 36,555 | -0.08(-1.42%) |
Nov 23, 2018 | 5.378 | 5.472 | 5.336 | 5.404 | 29,565 | -0.03(-0.47%) |
Nov 21, 2018 | 5.430 | 5.430 | 5.430 | 0 | +0.03(+0.63%) | |
Nov 20, 2018 | 5.481 | 5.540 | 5.378 | 5.395 | 102,439 | -0.14(-2.62%) |
Nov 19, 2018 | 5.447 | 5.745 | 5.447 | 5.540 | 103,902 | +0.07(+1.25%) |
Nov 16, 2018 | 5.498 | 5.609 | 5.353 | 5.472 | 51,973 | -0.02(-0.39%) |
Nov 15, 2018 | 5.561 | 5.603 | 5.283 | 5.493 | 84,788 | -0.13(-2.25%) |
Nov 14, 2018 | 5.738 | 5.743 | 5.502 | 5.620 | 51,507 | -0.12(-2.06%) |
Nov 13, 2018 | 5.856 | 5.856 | 5.704 | 5.738 | 80,501 | -0.13(-2.16%) |
Nov 12, 2018 | 5.856 | 5.898 | 5.771 | 5.864 | 79,647 | +0.04(+0.72%) |
Nov 09, 2018 | 5.771 | 5.889 | 5.654 | 5.822 | 36,793 | +0.05(+0.88%) |
Nov 08, 2018 | 5.477 | 5.814 | 5.477 | 5.771 | 126,341 | +0.29(+5.22%) |
Nov 07, 2018 | 5.249 | 5.485 | 5.224 | 5.485 | 106,832 | +0.23(+4.33%) |
Nov 06, 2018 | 4.887 | 5.359 | 4.878 | 5.258 | 144,057 | +0.65(+14.08%) |
Nov 05, 2018 | 4.659 | 4.752 | 4.575 | 4.609 | 48,651 | -0.04(-0.91%) |
Nov 02, 2018 | 4.659 | 4.710 | 4.642 | 4.651 | 22,431 | +0.03(+0.63%) |
Nov 01, 2018 | 4.550 | 4.622 | 4.415 | 4.622 | 36,376 | +0.16(+3.49%) |
Oct 31, 2018 | 4.474 | 4.524 | 4.331 | 4.466 | 52,271 | +0.00(+0.00%) |
Oct 30, 2018 | 4.440 | 4.482 | 4.280 | 4.466 | 98,767 | -0.01(-0.19%) |
Oct 29, 2018 | 4.491 | 4.533 | 4.423 | 4.474 | 52,352 | +0.02(+0.38%) |
Oct 26, 2018 | 4.642 | 4.676 | 4.339 | 4.457 | 115,719 | -0.20(-4.34%) |
Oct 25, 2018 | 4.803 | 4.803 | 4.634 | 4.659 | 46,944 | -0.12(-2.47%) |
Oct 24, 2018 | 4.769 | 4.887 | 4.769 | 4.777 | 25,177 | -0.02(-0.35%) |
Oct 23, 2018 | 4.887 | 4.929 | 4.727 | 4.794 | 54,492 | -0.14(-2.90%) |
Oct 22, 2018 | 4.971 | 4.988 | 4.937 | 4.937 | 13,797 | -0.01(-0.17%) |
Oct 19, 2018 | 5.055 | 5.148 | 4.937 | 4.946 | 38,692 | -0.11(-2.17%) |
Oct 18, 2018 | 5.140 | 5.199 | 4.988 | 5.055 | 48,893 | -0.07(-1.32%) |
Oct 17, 2018 | 5.047 | 5.197 | 5.047 | 5.123 | 49,672 | +0.04(+0.83%) |
Oct 16, 2018 | 5.038 | 5.131 | 4.929 | 5.081 | 66,601 | +0.05(+1.00%) |
Oct 15, 2018 | 4.954 | 5.131 | 4.946 | 5.030 | 84,633 | +0.03(+0.51%) |
Oct 12, 2018 | 4.929 | 5.055 | 4.929 | 5.005 | 37,267 | +0.12(+2.41%) |
Oct 11, 2018 | 5.005 | 5.042 | 4.887 | 4.887 | 68,687 | -0.11(-2.19%) |
Oct 10, 2018 | 4.904 | 5.047 | 4.777 | 4.996 | 66,126 | +0.09(+1.89%) |
Oct 09, 2018 | 4.752 | 4.933 | 4.752 | 4.904 | 37,930 | +0.13(+2.83%) |
Oct 08, 2018 | 4.803 | 4.803 | 4.693 | 4.769 | 35,717 | -0.03(-0.53%) |
Oct 05, 2018 | 4.937 | 4.946 | 4.769 | 4.794 | 51,154 | -0.14(-2.90%) |
Oct 04, 2018 | 4.794 | 4.954 | 4.794 | 4.937 | 126,748 | +0.17(+3.53%) |
Oct 03, 2018 | 4.676 | 4.794 | 4.676 | 4.769 | 27,425 | +0.08(+1.62%) |
Oct 02, 2018 | 4.617 | 4.710 | 4.583 | 4.693 | 21,819 | +0.08(+1.64%) |
Oct 01, 2018 | 4.567 | 4.642 | 4.550 | 4.617 | 24,882 | +0.07(+1.48%) |
Sep 28, 2018 | 4.550 | 4.701 | 4.550 | 4.550 | 56,376 | +0.00(+0.00%) |
Sep 27, 2018 | 4.550 | 4.609 | 4.499 | 4.550 | 17,131 | +0.09(+2.08%) |
Sep 26, 2018 | 4.524 | 4.524 | 4.457 | 4.457 | 35,566 | -0.07(-1.49%) |
Sep 25, 2018 | 4.583 | 4.642 | 4.457 | 4.524 | 37,044 | -0.06(-1.29%) |
Sep 24, 2018 | 4.634 | 4.693 | 4.516 | 4.583 | 31,412 | -0.05(-1.09%) |
Sep 21, 2018 | 4.659 | 4.676 | 4.524 | 4.634 | 84,623 | -0.03(-0.54%) |
Sep 20, 2018 | 4.659 | 4.760 | 4.634 | 4.659 | 39,361 | +0.00(+0.00%) |
Sep 19, 2018 | 4.558 | 4.701 | 4.533 | 4.659 | 31,215 | +0.06(+1.28%) |
Sep 18, 2018 | 4.685 | 4.685 | 4.541 | 4.600 | 38,680 | -0.07(-1.44%) |
Sep 17, 2018 | 4.600 | 4.693 | 4.600 | 4.668 | 22,468 | +0.08(+1.65%) |
Sep 14, 2018 | 4.550 | 4.659 | 4.550 | 4.592 | 16,616 | +0.03(+0.74%) |
Sep 13, 2018 | 4.600 | 4.668 | 4.558 | 4.558 | 59,163 | -0.02(-0.37%) |
Sep 12, 2018 | 4.550 | 4.583 | 4.508 | 4.575 | 30,667 | +0.00(+0.00%) |
Sep 11, 2018 | 4.567 | 4.575 | 4.508 | 4.575 | 22,838 | +0.06(+1.31%) |
Sep 10, 2018 | 4.533 | 4.558 | 4.508 | 4.516 | 17,081 | +0.01(+0.19%) |
Sep 07, 2018 | 4.423 | 4.516 | 4.423 | 4.508 | 86,878 | +0.09(+2.10%) |
Sep 06, 2018 | 4.558 | 4.558 | 4.390 | 4.415 | 128,736 | -0.13(-2.78%) |
Sep 05, 2018 | 4.474 | 4.567 | 4.474 | 4.541 | 12,592 | +0.05(+1.13%) |