Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.091 | 5.228 | 4.973 | 4.973 | 29,970 | -0.17(-3.35%) |
Nov 29, 2018 | 5.119 | 5.228 | 5.101 | 5.146 | 20,995 | -0.02(-0.35%) |
Nov 28, 2018 | 5.055 | 5.237 | 4.928 | 5.164 | 25,987 | -0.03(-0.52%) |
Nov 27, 2018 | 5.046 | 5.255 | 5.046 | 5.191 | 47,246 | +0.09(+1.78%) |
Nov 26, 2018 | 5.318 | 5.318 | 5.101 | 5.101 | 20,545 | -0.21(-3.93%) |
Nov 23, 2018 | 5.082 | 5.563 | 5.082 | 5.309 | 11,899 | +0.18(+3.54%) |
Nov 21, 2018 | 5.128 | 5.128 | 5.128 | 0 | +0.13(+2.54%) | |
Nov 20, 2018 | 5.010 | 5.128 | 5.001 | 5.001 | 11,039 | -0.02(-0.36%) |
Nov 19, 2018 | 5.064 | 5.119 | 5.001 | 5.019 | 24,180 | -0.15(-2.81%) |
Nov 16, 2018 | 5.264 | 5.355 | 5.155 | 5.164 | 27,986 | -0.06(-1.13%) |
Nov 15, 2018 | 5.142 | 5.403 | 5.142 | 5.223 | 14,586 | +0.04(+0.70%) |
Nov 14, 2018 | 5.241 | 5.241 | 5.169 | 5.187 | 18,128 | -0.03(-0.52%) |
Nov 13, 2018 | 5.106 | 5.214 | 5.106 | 5.214 | 9,342 | +0.11(+2.12%) |
Nov 12, 2018 | 5.187 | 5.205 | 5.106 | 5.106 | 26,714 | -0.08(-1.57%) |
Nov 09, 2018 | 5.196 | 5.250 | 5.097 | 5.187 | 27,159 | -0.12(-2.21%) |
Nov 08, 2018 | 5.214 | 5.340 | 5.214 | 5.304 | 4,729 | -0.08(-1.51%) |
Nov 07, 2018 | 5.349 | 5.385 | 5.259 | 5.385 | 15,694 | +0.07(+1.36%) |
Nov 06, 2018 | 5.214 | 5.358 | 5.214 | 5.313 | 11,266 | +0.00(+0.00%) |
Nov 05, 2018 | 5.376 | 5.494 | 5.275 | 5.313 | 17,227 | -0.05(-1.01%) |
Nov 02, 2018 | 5.584 | 5.584 | 5.322 | 5.367 | 22,281 | -0.17(-3.09%) |
Nov 01, 2018 | 5.322 | 5.593 | 5.322 | 5.539 | 20,383 | +0.23(+4.24%) |
Oct 31, 2018 | 5.485 | 5.503 | 5.309 | 5.313 | 51,607 | -0.10(-1.83%) |
Oct 30, 2018 | 5.367 | 5.458 | 5.286 | 5.412 | 23,298 | +0.06(+1.18%) |
Oct 29, 2018 | 5.376 | 5.394 | 5.214 | 5.349 | 22,566 | +0.00(+0.00%) |
Oct 26, 2018 | 5.295 | 5.385 | 5.151 | 5.349 | 26,494 | +0.05(+1.02%) |
Oct 25, 2018 | 5.034 | 5.340 | 5.034 | 5.295 | 36,619 | +0.26(+5.20%) |
Oct 24, 2018 | 5.205 | 5.241 | 5.016 | 5.034 | 21,929 | -0.18(-3.46%) |
Oct 23, 2018 | 5.205 | 5.286 | 5.155 | 5.214 | 21,610 | -0.03(-0.52%) |
Oct 22, 2018 | 5.241 | 5.295 | 5.241 | 5.241 | 22,205 | -0.02(-0.34%) |
Oct 19, 2018 | 5.241 | 5.295 | 5.241 | 5.259 | 22,503 | -0.03(-0.51%) |
Oct 18, 2018 | 5.367 | 5.367 | 5.250 | 5.286 | 20,954 | -0.05(-0.85%) |
Oct 17, 2018 | 5.367 | 5.403 | 5.331 | 5.331 | 21,775 | -0.07(-1.34%) |
Oct 16, 2018 | 5.313 | 5.431 | 5.313 | 5.403 | 18,264 | +0.08(+1.53%) |
Oct 15, 2018 | 5.286 | 5.440 | 5.241 | 5.322 | 34,666 | -0.01(-0.17%) |
Oct 12, 2018 | 5.295 | 5.385 | 5.250 | 5.331 | 76,157 | +0.05(+0.85%) |
Oct 11, 2018 | 5.548 | 5.575 | 5.286 | 5.286 | 38,167 | -0.28(-5.02%) |
Oct 10, 2018 | 5.629 | 5.683 | 5.557 | 5.566 | 20,405 | -0.07(-1.28%) |
Oct 09, 2018 | 5.647 | 5.782 | 5.611 | 5.638 | 28,019 | -0.04(-0.64%) |
Oct 08, 2018 | 5.620 | 5.692 | 5.575 | 5.674 | 17,152 | +0.06(+1.13%) |
Oct 05, 2018 | 5.674 | 5.674 | 5.593 | 5.611 | 19,177 | -0.04(-0.64%) |
Oct 04, 2018 | 5.809 | 5.882 | 5.647 | 5.647 | 101,370 | -0.19(-3.25%) |
Oct 03, 2018 | 5.927 | 5.927 | 5.676 | 5.836 | 51,500 | -0.04(-0.61%) |
Oct 02, 2018 | 5.882 | 5.891 | 5.791 | 5.873 | 79,523 | +0.03(+0.46%) |
Oct 01, 2018 | 5.891 | 5.909 | 5.755 | 5.845 | 28,557 | -0.06(-1.07%) |
Sep 28, 2018 | 5.954 | 5.954 | 5.864 | 5.909 | 24,498 | -0.05(-0.76%) |
Sep 27, 2018 | 5.954 | 5.999 | 5.909 | 5.954 | 85,531 | +0.05(+0.76%) |
Sep 26, 2018 | 5.864 | 5.954 | 5.864 | 5.909 | 71,976 | +0.09(+1.55%) |
Sep 25, 2018 | 5.954 | 5.954 | 5.818 | 5.818 | 124,210 | -0.14(-2.27%) |
Sep 24, 2018 | 5.773 | 6.021 | 5.773 | 5.954 | 67,343 | +0.23(+3.94%) |
Sep 21, 2018 | 5.864 | 6.044 | 5.593 | 5.728 | 292,324 | -0.23(-3.79%) |
Sep 20, 2018 | 5.909 | 6.089 | 5.909 | 5.954 | 102,217 | +0.05(+0.76%) |
Sep 19, 2018 | 5.999 | 5.999 | 5.909 | 5.909 | 87,592 | -0.05(-0.76%) |
Sep 18, 2018 | 5.954 | 6.044 | 5.909 | 5.954 | 74,406 | +0.05(+0.76%) |
Sep 17, 2018 | 5.909 | 5.999 | 5.864 | 5.909 | 92,799 | +0.00(+0.00%) |
Sep 14, 2018 | 5.909 | 6.089 | 5.886 | 5.909 | 75,824 | +0.00(+0.00%) |
Sep 13, 2018 | 5.909 | 6.044 | 5.818 | 5.909 | 122,767 | +0.00(+0.00%) |
Sep 12, 2018 | 5.999 | 6.044 | 5.909 | 5.909 | 98,111 | -0.05(-0.76%) |
Sep 11, 2018 | 5.999 | 6.044 | 5.931 | 5.954 | 152,304 | -0.05(-0.75%) |
Sep 10, 2018 | 5.954 | 6.089 | 5.796 | 5.999 | 174,471 | +0.05(+0.76%) |
Sep 07, 2018 | 5.954 | 5.999 | 5.864 | 5.954 | 121,829 | +0.00(+0.00%) |
Sep 06, 2018 | 5.864 | 5.954 | 5.818 | 5.954 | 67,454 | +0.05(+0.76%) |
Sep 05, 2018 | 5.864 | 5.954 | 5.818 | 5.909 | 102,408 | +0.05(+0.77%) |