Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.437 | 5.463 | 5.403 | 5.412 | 113,883 | +0.01(+0.16%) |
Nov 29, 2018 | 5.310 | 5.497 | 5.310 | 5.403 | 116,874 | +0.10(+1.92%) |
Nov 28, 2018 | 5.285 | 5.420 | 5.285 | 5.301 | 90,472 | +0.02(+0.32%) |
Nov 27, 2018 | 5.301 | 5.463 | 5.259 | 5.285 | 30,311 | -0.02(-0.32%) |
Nov 26, 2018 | 5.369 | 5.463 | 5.191 | 5.301 | 36,732 | -0.08(-1.42%) |
Nov 23, 2018 | 5.352 | 5.446 | 5.310 | 5.378 | 29,708 | -0.03(-0.47%) |
Nov 21, 2018 | 5.403 | 5.403 | 5.403 | 0 | +0.03(+0.63%) | |
Nov 20, 2018 | 5.454 | 5.514 | 5.352 | 5.369 | 102,937 | -0.14(-2.62%) |
Nov 19, 2018 | 5.420 | 5.717 | 5.420 | 5.514 | 104,407 | +0.07(+1.25%) |
Nov 16, 2018 | 5.471 | 5.581 | 5.327 | 5.446 | 52,225 | -0.02(-0.39%) |
Nov 15, 2018 | 5.534 | 5.576 | 5.257 | 5.467 | 85,200 | -0.13(-2.25%) |
Nov 14, 2018 | 5.710 | 5.715 | 5.475 | 5.593 | 51,757 | -0.12(-2.06%) |
Nov 13, 2018 | 5.827 | 5.827 | 5.677 | 5.710 | 80,892 | -0.13(-2.16%) |
Nov 12, 2018 | 5.827 | 5.869 | 5.744 | 5.836 | 80,034 | +0.04(+0.72%) |
Nov 09, 2018 | 5.744 | 5.861 | 5.626 | 5.794 | 36,971 | +0.05(+0.88%) |
Nov 08, 2018 | 5.450 | 5.786 | 5.450 | 5.744 | 126,954 | +0.29(+5.22%) |
Nov 07, 2018 | 5.224 | 5.458 | 5.199 | 5.458 | 107,351 | +0.23(+4.33%) |
Nov 06, 2018 | 4.863 | 5.333 | 4.855 | 5.232 | 144,757 | +0.65(+14.08%) |
Nov 05, 2018 | 4.637 | 4.729 | 4.553 | 4.586 | 48,887 | -0.04(-0.91%) |
Nov 02, 2018 | 4.637 | 4.687 | 4.620 | 4.628 | 22,540 | +0.03(+0.63%) |
Nov 01, 2018 | 4.528 | 4.599 | 4.394 | 4.599 | 36,553 | +0.16(+3.49%) |
Oct 31, 2018 | 4.452 | 4.503 | 4.310 | 4.444 | 52,524 | +0.00(+0.00%) |
Oct 30, 2018 | 4.419 | 4.461 | 4.259 | 4.444 | 99,247 | -0.01(-0.19%) |
Oct 29, 2018 | 4.469 | 4.511 | 4.402 | 4.452 | 52,607 | +0.02(+0.38%) |
Oct 26, 2018 | 4.620 | 4.654 | 4.318 | 4.436 | 116,281 | -0.20(-4.34%) |
Oct 25, 2018 | 4.779 | 4.779 | 4.612 | 4.637 | 47,172 | -0.12(-2.47%) |
Oct 24, 2018 | 4.746 | 4.863 | 4.746 | 4.754 | 25,299 | -0.02(-0.35%) |
Oct 23, 2018 | 4.863 | 4.905 | 4.704 | 4.771 | 54,757 | -0.14(-2.90%) |
Oct 22, 2018 | 4.947 | 4.964 | 4.913 | 4.913 | 13,864 | -0.01(-0.17%) |
Oct 19, 2018 | 5.031 | 5.123 | 4.913 | 4.922 | 38,879 | -0.11(-2.17%) |
Oct 18, 2018 | 5.115 | 5.173 | 4.964 | 5.031 | 49,130 | -0.07(-1.32%) |
Oct 17, 2018 | 5.022 | 5.172 | 5.022 | 5.098 | 49,914 | +0.04(+0.83%) |
Oct 16, 2018 | 5.014 | 5.106 | 4.905 | 5.056 | 66,924 | +0.05(+1.01%) |
Oct 15, 2018 | 4.930 | 5.106 | 4.922 | 5.006 | 85,044 | +0.03(+0.50%) |
Oct 12, 2018 | 4.905 | 5.031 | 4.905 | 4.981 | 37,448 | +0.12(+2.41%) |
Oct 11, 2018 | 4.981 | 5.018 | 4.863 | 4.863 | 69,021 | -0.11(-2.19%) |
Oct 10, 2018 | 4.880 | 5.022 | 4.754 | 4.972 | 66,447 | +0.09(+1.89%) |
Oct 09, 2018 | 4.729 | 4.909 | 4.729 | 4.880 | 38,114 | +0.13(+2.83%) |
Oct 08, 2018 | 4.779 | 4.779 | 4.670 | 4.746 | 35,891 | -0.03(-0.53%) |
Oct 05, 2018 | 4.913 | 4.922 | 4.746 | 4.771 | 51,402 | -0.14(-2.90%) |
Oct 04, 2018 | 4.771 | 4.930 | 4.771 | 4.913 | 127,363 | +0.17(+3.53%) |
Oct 03, 2018 | 4.654 | 4.771 | 4.654 | 4.746 | 27,558 | +0.08(+1.62%) |
Oct 02, 2018 | 4.595 | 4.687 | 4.561 | 4.670 | 21,925 | +0.08(+1.64%) |
Oct 01, 2018 | 4.545 | 4.620 | 4.528 | 4.595 | 25,003 | +0.07(+1.48%) |
Sep 28, 2018 | 4.528 | 4.679 | 4.528 | 4.528 | 56,650 | +0.00(+0.00%) |
Sep 27, 2018 | 4.528 | 4.586 | 4.477 | 4.528 | 17,214 | +0.09(+2.08%) |
Sep 26, 2018 | 4.503 | 4.503 | 4.436 | 4.436 | 35,739 | -0.07(-1.49%) |
Sep 25, 2018 | 4.561 | 4.620 | 4.436 | 4.503 | 37,224 | -0.06(-1.29%) |
Sep 24, 2018 | 4.612 | 4.670 | 4.494 | 4.561 | 31,565 | -0.05(-1.09%) |
Sep 21, 2018 | 4.637 | 4.654 | 4.503 | 4.612 | 85,034 | -0.03(-0.54%) |
Sep 20, 2018 | 4.637 | 4.737 | 4.612 | 4.637 | 39,552 | +0.00(+0.00%) |
Sep 19, 2018 | 4.536 | 4.679 | 4.511 | 4.637 | 31,367 | +0.06(+1.28%) |
Sep 18, 2018 | 4.662 | 4.662 | 4.519 | 4.578 | 38,867 | -0.07(-1.44%) |
Sep 17, 2018 | 4.578 | 4.670 | 4.578 | 4.645 | 22,577 | +0.08(+1.65%) |
Sep 14, 2018 | 4.528 | 4.637 | 4.528 | 4.570 | 16,696 | +0.03(+0.74%) |
Sep 13, 2018 | 4.578 | 4.645 | 4.536 | 4.536 | 59,450 | -0.02(-0.37%) |
Sep 12, 2018 | 4.528 | 4.561 | 4.486 | 4.553 | 30,816 | +0.00(+0.00%) |
Sep 11, 2018 | 4.545 | 4.553 | 4.486 | 4.553 | 22,949 | +0.06(+1.31%) |
Sep 10, 2018 | 4.511 | 4.536 | 4.486 | 4.494 | 17,164 | +0.01(+0.19%) |
Sep 07, 2018 | 4.402 | 4.494 | 4.402 | 4.486 | 87,300 | +0.09(+2.10%) |
Sep 06, 2018 | 4.536 | 4.536 | 4.368 | 4.394 | 129,361 | -0.13(-2.78%) |
Sep 05, 2018 | 4.452 | 4.545 | 4.452 | 4.519 | 12,653 | +0.05(+1.13%) |