Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.838 | 5.838 | 5.763 | 5.831 | 146,791 | +0.01(+0.12%) |
Nov 29, 2018 | 5.859 | 5.865 | 5.743 | 5.825 | 168,259 | -0.02(-0.35%) |
Nov 28, 2018 | 5.845 | 5.845 | 5.797 | 5.845 | 137,062 | +0.04(+0.69%) |
Nov 27, 2018 | 5.804 | 5.831 | 5.763 | 5.805 | 99,021 | -0.02(-0.28%) |
Nov 26, 2018 | 5.791 | 5.838 | 5.750 | 5.821 | 86,237 | +0.01(+0.18%) |
Nov 23, 2018 | 5.695 | 5.811 | 5.695 | 5.811 | 22,312 | +0.06(+1.07%) |
Nov 21, 2018 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 5.811 | 5.811 | 5.743 | 5.750 | 49,843 | -0.11(-1.86%) |
Nov 19, 2018 | 5.906 | 5.906 | 5.797 | 5.859 | 76,882 | -0.01(-0.23%) |
Nov 16, 2018 | 5.906 | 5.920 | 5.859 | 5.872 | 42,863 | -0.02(-0.35%) |
Nov 15, 2018 | 5.906 | 5.920 | 5.777 | 5.893 | 124,953 | +0.00(+0.00%) |
Nov 14, 2018 | 5.954 | 6.015 | 5.879 | 5.893 | 79,464 | -0.10(-1.59%) |
Nov 13, 2018 | 6.043 | 6.043 | 5.947 | 5.988 | 41,995 | -0.01(-0.24%) |
Nov 12, 2018 | 6.056 | 6.056 | 6.002 | 6.002 | 48,872 | -0.02(-0.33%) |
Nov 09, 2018 | 6.104 | 6.111 | 6.022 | 6.022 | 65,762 | -0.07(-1.16%) |
Nov 08, 2018 | 6.046 | 6.093 | 6.039 | 6.093 | 78,546 | +0.00(+0.00%) |
Nov 07, 2018 | 6.079 | 6.093 | 6.046 | 6.093 | 41,879 | +0.06(+1.01%) |
Nov 06, 2018 | 6.025 | 6.073 | 6.025 | 6.032 | 20,503 | -0.05(-0.89%) |
Nov 05, 2018 | 6.046 | 6.086 | 5.985 | 6.086 | 33,473 | +0.04(+0.67%) |
Nov 02, 2018 | 6.046 | 6.093 | 6.005 | 6.046 | 47,805 | +0.00(+0.00%) |
Nov 01, 2018 | 6.079 | 6.079 | 5.978 | 6.046 | 53,630 | +0.03(+0.56%) |
Oct 31, 2018 | 5.951 | 6.134 | 5.910 | 6.012 | 42,803 | +0.10(+1.71%) |
Oct 30, 2018 | 5.991 | 6.120 | 5.869 | 5.911 | 95,533 | -0.09(-1.46%) |
Oct 29, 2018 | 6.052 | 6.052 | 5.917 | 5.998 | 44,030 | +0.01(+0.11%) |
Oct 26, 2018 | 5.964 | 6.018 | 5.964 | 5.991 | 41,755 | -0.01(-0.11%) |
Oct 25, 2018 | 6.039 | 6.066 | 5.956 | 5.998 | 229,258 | +0.00(+0.00%) |
Oct 24, 2018 | 6.079 | 6.079 | 5.998 | 5.998 | 32,293 | -0.03(-0.45%) |
Oct 23, 2018 | 6.032 | 6.039 | 5.896 | 6.025 | 108,951 | -0.08(-1.28%) |
Oct 22, 2018 | 6.086 | 6.103 | 6.058 | 6.103 | 11,163 | +0.06(+0.95%) |
Oct 19, 2018 | 6.134 | 6.134 | 6.032 | 6.046 | 106,528 | -0.03(-0.45%) |
Oct 18, 2018 | 6.127 | 6.127 | 6.040 | 6.073 | 90,462 | -0.03(-0.44%) |
Oct 17, 2018 | 6.134 | 6.134 | 6.076 | 6.100 | 24,445 | -0.01(-0.22%) |
Oct 16, 2018 | 6.127 | 6.127 | 6.073 | 6.113 | 32,007 | +0.01(+0.22%) |
Oct 15, 2018 | 6.174 | 6.174 | 6.059 | 6.100 | 121,907 | +0.00(+0.00%) |
Oct 12, 2018 | 6.093 | 6.168 | 6.025 | 6.100 | 70,969 | +0.07(+1.12%) |
Oct 11, 2018 | 5.964 | 6.181 | 5.942 | 6.032 | 158,814 | +0.03(+0.57%) |
Oct 10, 2018 | 6.195 | 6.195 | 5.883 | 5.998 | 124,522 | -0.16(-2.58%) |
Oct 09, 2018 | 6.265 | 6.265 | 6.143 | 6.157 | 74,492 | +0.05(+0.77%) |
Oct 08, 2018 | 6.190 | 6.190 | 6.035 | 6.109 | 50,135 | -0.04(-0.66%) |
Oct 05, 2018 | 6.174 | 6.184 | 6.136 | 6.150 | 58,427 | -0.01(-0.11%) |
Oct 04, 2018 | 6.187 | 6.202 | 6.143 | 6.157 | 56,396 | -0.03(-0.43%) |
Oct 03, 2018 | 6.163 | 6.211 | 6.163 | 6.183 | 95,438 | -0.01(-0.23%) |
Oct 02, 2018 | 6.224 | 6.224 | 6.197 | 6.197 | 30,618 | -0.01(-0.11%) |
Oct 01, 2018 | 6.224 | 6.224 | 6.185 | 6.204 | 73,691 | -0.00(-0.00%) |
Sep 28, 2018 | 6.197 | 6.217 | 6.177 | 6.204 | 27,730 | +0.04(+0.66%) |
Sep 27, 2018 | 6.204 | 6.224 | 6.143 | 6.163 | 20,225 | +0.00(+0.00%) |
Sep 26, 2018 | 6.204 | 6.224 | 6.163 | 6.163 | 66,398 | -0.03(-0.45%) |
Sep 25, 2018 | 6.224 | 6.224 | 6.173 | 6.191 | 65,665 | +0.00(+0.01%) |
Sep 24, 2018 | 6.230 | 6.230 | 6.190 | 6.190 | 37,669 | -0.01(-0.22%) |
Sep 21, 2018 | 6.217 | 6.244 | 6.197 | 6.204 | 46,415 | -0.00(-0.00%) |
Sep 20, 2018 | 6.244 | 6.244 | 6.204 | 6.204 | 25,470 | -0.01(-0.21%) |
Sep 19, 2018 | 6.211 | 6.251 | 6.184 | 6.217 | 27,799 | -0.00(-0.00%) |
Sep 18, 2018 | 6.190 | 6.238 | 6.177 | 6.217 | 74,700 | +0.01(+0.11%) |
Sep 17, 2018 | 6.281 | 6.281 | 6.190 | 6.211 | 52,516 | -0.05(-0.86%) |
Sep 14, 2018 | 6.244 | 6.278 | 6.244 | 6.265 | 19,574 | -0.03(-0.54%) |
Sep 13, 2018 | 6.319 | 6.319 | 6.271 | 6.298 | 41,267 | +0.04(+0.60%) |
Sep 12, 2018 | 6.308 | 6.308 | 6.240 | 6.261 | 34,775 | +0.00(+0.00%) |
Sep 11, 2018 | 6.262 | 6.301 | 6.244 | 6.261 | 50,882 | +0.01(+0.11%) |
Sep 10, 2018 | 6.240 | 6.267 | 6.238 | 6.254 | 52,885 | +0.03(+0.43%) |
Sep 07, 2018 | 6.200 | 6.227 | 6.180 | 6.227 | 29,805 | -0.01(-0.11%) |
Sep 06, 2018 | 6.207 | 6.240 | 6.194 | 6.234 | 84,633 | +0.05(+0.81%) |
Sep 05, 2018 | 6.214 | 6.218 | 6.173 | 6.183 | 37,216 | -0.02(-0.38%) |