Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.477 | 5.618 | 5.401 | 5.439 | 46,280 | -0.03(-0.52%) |
Nov 29, 2018 | 5.373 | 5.524 | 5.203 | 5.467 | 119,166 | +0.08(+1.58%) |
Nov 28, 2018 | 5.297 | 5.411 | 5.259 | 5.382 | 48,740 | +0.09(+1.79%) |
Nov 27, 2018 | 5.335 | 5.335 | 5.146 | 5.288 | 67,371 | -0.05(-0.89%) |
Nov 26, 2018 | 5.505 | 5.524 | 5.297 | 5.335 | 83,564 | -0.18(-3.25%) |
Nov 23, 2018 | 5.420 | 5.533 | 5.344 | 5.514 | 31,771 | +0.02(+0.34%) |
Nov 21, 2018 | 5.496 | 5.496 | 5.496 | 0 | +0.08(+1.39%) | |
Nov 20, 2018 | 5.420 | 5.514 | 5.269 | 5.420 | 87,746 | -0.08(-1.54%) |
Nov 19, 2018 | 5.514 | 5.599 | 5.250 | 5.505 | 34,798 | -0.04(-0.68%) |
Nov 16, 2018 | 5.580 | 5.665 | 5.335 | 5.543 | 42,044 | -0.02(-0.34%) |
Nov 15, 2018 | 5.477 | 5.590 | 5.448 | 5.562 | 30,393 | +0.06(+1.03%) |
Nov 14, 2018 | 5.571 | 5.694 | 5.467 | 5.505 | 54,887 | -0.07(-1.19%) |
Nov 13, 2018 | 5.854 | 5.854 | 5.288 | 5.571 | 226,409 | -0.32(-5.45%) |
Nov 12, 2018 | 5.817 | 5.977 | 5.675 | 5.892 | 31,685 | +0.07(+1.13%) |
Nov 09, 2018 | 5.864 | 5.892 | 5.788 | 5.826 | 38,231 | -0.04(-0.64%) |
Nov 08, 2018 | 5.798 | 5.902 | 5.741 | 5.864 | 18,300 | -0.02(-0.32%) |
Nov 07, 2018 | 5.939 | 5.939 | 5.703 | 5.883 | 46,790 | +0.03(+0.48%) |
Nov 06, 2018 | 5.694 | 6.138 | 5.513 | 5.854 | 49,405 | +0.05(+0.81%) |
Nov 05, 2018 | 5.798 | 6.090 | 5.788 | 5.807 | 58,260 | +0.02(+0.33%) |
Nov 02, 2018 | 5.826 | 5.949 | 5.760 | 5.788 | 39,290 | -0.03(-0.49%) |
Nov 01, 2018 | 6.100 | 6.204 | 5.713 | 5.817 | 70,494 | -0.38(-6.10%) |
Oct 31, 2018 | 6.109 | 6.260 | 6.090 | 6.194 | 47,451 | +0.09(+1.55%) |
Oct 30, 2018 | 5.949 | 6.166 | 5.845 | 6.100 | 86,014 | +0.09(+1.57%) |
Oct 29, 2018 | 6.034 | 6.062 | 5.724 | 6.005 | 52,681 | +0.02(+0.31%) |
Oct 26, 2018 | 5.827 | 6.062 | 5.517 | 5.987 | 98,044 | +0.05(+0.79%) |
Oct 25, 2018 | 5.264 | 6.080 | 5.264 | 5.940 | 99,969 | +0.59(+11.05%) |
Oct 24, 2018 | 5.489 | 5.527 | 5.189 | 5.349 | 87,554 | -0.16(-2.90%) |
Oct 23, 2018 | 5.564 | 5.602 | 5.302 | 5.508 | 64,772 | -0.09(-1.67%) |
Oct 22, 2018 | 5.724 | 5.799 | 5.142 | 5.602 | 92,071 | -0.10(-1.81%) |
Oct 19, 2018 | 5.799 | 5.837 | 5.686 | 5.705 | 41,029 | -0.15(-2.56%) |
Oct 18, 2018 | 5.949 | 6.052 | 5.733 | 5.855 | 19,956 | -0.08(-1.27%) |
Oct 17, 2018 | 5.930 | 6.088 | 5.837 | 5.930 | 23,374 | -0.04(-0.63%) |
Oct 16, 2018 | 5.846 | 6.005 | 5.705 | 5.968 | 27,228 | +0.11(+1.92%) |
Oct 15, 2018 | 5.733 | 5.977 | 5.715 | 5.855 | 26,232 | +0.12(+2.13%) |
Oct 12, 2018 | 5.968 | 5.968 | 5.696 | 5.733 | 61,597 | -0.17(-2.86%) |
Oct 11, 2018 | 5.855 | 6.004 | 5.808 | 5.902 | 43,937 | +0.06(+0.96%) |
Oct 10, 2018 | 5.902 | 5.940 | 5.825 | 5.846 | 40,473 | -0.04(-0.64%) |
Oct 09, 2018 | 5.865 | 5.940 | 5.799 | 5.883 | 45,512 | +0.02(+0.32%) |
Oct 08, 2018 | 5.808 | 5.949 | 5.686 | 5.865 | 32,724 | +0.05(+0.81%) |
Oct 05, 2018 | 5.949 | 6.005 | 5.771 | 5.818 | 43,907 | -0.07(-1.12%) |
Oct 04, 2018 | 6.015 | 6.052 | 5.865 | 5.883 | 21,376 | -0.02(-0.32%) |
Oct 03, 2018 | 5.930 | 6.080 | 5.827 | 5.902 | 97,942 | -0.02(-0.32%) |
Oct 02, 2018 | 5.855 | 5.968 | 5.855 | 5.921 | 43,867 | +0.06(+0.96%) |
Oct 01, 2018 | 5.855 | 6.015 | 5.752 | 5.865 | 82,494 | +0.03(+0.48%) |
Sep 28, 2018 | 5.743 | 5.949 | 5.668 | 5.837 | 71,935 | +0.08(+1.47%) |
Sep 27, 2018 | 5.471 | 5.771 | 5.405 | 5.752 | 134,038 | +0.29(+5.33%) |
Sep 26, 2018 | 5.658 | 5.710 | 5.377 | 5.461 | 55,249 | -0.20(-3.48%) |
Sep 25, 2018 | 5.705 | 5.804 | 5.639 | 5.658 | 61,768 | -0.02(-0.33%) |
Sep 24, 2018 | 5.593 | 5.743 | 5.593 | 5.677 | 47,175 | +0.07(+1.17%) |
Sep 21, 2018 | 5.489 | 5.644 | 5.489 | 5.611 | 126,499 | +0.10(+1.87%) |
Sep 20, 2018 | 5.480 | 5.602 | 5.480 | 5.508 | 32,298 | +0.06(+1.03%) |
Sep 19, 2018 | 5.555 | 5.668 | 5.414 | 5.452 | 53,682 | -0.11(-2.02%) |
Sep 18, 2018 | 5.705 | 5.771 | 5.555 | 5.564 | 36,089 | -0.12(-2.15%) |
Sep 17, 2018 | 5.471 | 5.743 | 5.442 | 5.686 | 81,281 | +0.21(+3.77%) |
Sep 14, 2018 | 5.517 | 5.583 | 5.395 | 5.480 | 29,946 | -0.05(-0.85%) |
Sep 13, 2018 | 5.583 | 5.639 | 5.471 | 5.527 | 32,427 | -0.05(-0.84%) |
Sep 12, 2018 | 5.489 | 5.630 | 5.471 | 5.574 | 73,520 | +0.09(+1.71%) |
Sep 11, 2018 | 5.395 | 5.574 | 5.395 | 5.480 | 56,269 | +0.08(+1.39%) |
Sep 10, 2018 | 5.508 | 5.548 | 5.377 | 5.405 | 45,992 | -0.10(-1.87%) |
Sep 07, 2018 | 5.536 | 5.574 | 5.442 | 5.508 | 43,161 | -0.04(-0.68%) |
Sep 06, 2018 | 5.564 | 5.639 | 5.536 | 5.546 | 49,684 | -0.08(-1.34%) |
Sep 05, 2018 | 5.743 | 5.752 | 5.517 | 5.621 | 57,737 | -0.12(-2.12%) |