Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.120 | 7.190 | 6.940 | 7.000 | 28,100 | -0.12(-1.69%) |
Nov 29, 2018 | 6.970 | 7.440 | 6.970 | 7.120 | 9,560 | +0.01(+0.14%) |
Nov 28, 2018 | 7.160 | 7.200 | 7.100 | 7.110 | 6,882 | -0.22(-3.00%) |
Nov 27, 2018 | 7.160 | 7.330 | 7.000 | 7.330 | 16,310 | +0.28(+3.97%) |
Nov 26, 2018 | 7.010 | 7.146 | 6.640 | 7.050 | 27,499 | +0.02(+0.28%) |
Nov 23, 2018 | 6.670 | 7.180 | 6.670 | 7.030 | 6,800 | +0.21(+3.00%) |
Nov 21, 2018 | 6.825 | 6.825 | 6.825 | 0 | -0.05(-0.80%) | |
Nov 20, 2018 | 6.820 | 6.900 | 6.640 | 6.880 | 18,683 | -0.05(-0.72%) |
Nov 19, 2018 | 6.940 | 6.990 | 6.750 | 6.930 | 22,994 | +0.15(+2.21%) |
Nov 16, 2018 | 6.860 | 6.860 | 6.700 | 6.780 | 21,600 | -0.02(-0.29%) |
Nov 15, 2018 | 6.600 | 6.800 | 6.600 | 6.800 | 15,252 | +0.24(+3.66%) |
Nov 14, 2018 | 6.580 | 7.050 | 6.451 | 6.560 | 44,081 | -0.02(-0.30%) |
Nov 13, 2018 | 5.920 | 6.599 | 5.920 | 6.580 | 55,804 | +0.58(+9.67%) |
Nov 12, 2018 | 5.890 | 6.250 | 5.890 | 6.000 | 32,003 | -0.01(-0.17%) |
Nov 09, 2018 | 6.040 | 6.220 | 5.720 | 6.010 | 27,700 | -0.01(-0.17%) |
Nov 08, 2018 | 5.870 | 6.160 | 5.750 | 6.020 | 40,393 | -0.11(-1.79%) |
Nov 07, 2018 | 5.899 | 6.148 | 5.800 | 6.130 | 16,822 | +0.08(+1.32%) |
Nov 06, 2018 | 6.120 | 6.212 | 5.730 | 6.050 | 11,685 | -0.01(-0.17%) |
Nov 05, 2018 | 5.910 | 6.220 | 5.690 | 6.060 | 14,496 | +0.10(+1.68%) |
Nov 02, 2018 | 5.920 | 6.240 | 5.910 | 5.960 | 14,100 | -0.04(-0.67%) |
Nov 01, 2018 | 5.830 | 6.050 | 5.458 | 6.000 | 25,171 | +0.11(+1.87%) |
Oct 31, 2018 | 5.670 | 5.890 | 5.453 | 5.890 | 37,500 | +0.36(+6.51%) |
Oct 30, 2018 | 5.490 | 5.960 | 5.490 | 5.530 | 17,307 | -0.05(-0.90%) |
Oct 29, 2018 | 5.300 | 5.630 | 5.300 | 5.580 | 21,195 | -0.02(-0.36%) |
Oct 26, 2018 | 5.390 | 5.700 | 5.220 | 5.600 | 4,800 | +0.13(+2.38%) |
Oct 25, 2018 | 5.390 | 5.600 | 5.190 | 5.470 | 11,825 | +0.16(+3.01%) |
Oct 24, 2018 | 5.590 | 5.700 | 5.230 | 5.310 | 22,779 | -0.39(-6.80%) |
Oct 23, 2018 | 5.510 | 5.880 | 5.450 | 5.697 | 30,665 | +0.03(+0.49%) |
Oct 22, 2018 | 5.670 | 5.900 | 5.460 | 5.670 | 22,670 | +0.07(+1.25%) |
Oct 19, 2018 | 5.500 | 5.980 | 5.500 | 5.600 | 12,500 | +0.10(+1.82%) |
Oct 18, 2018 | 5.450 | 5.872 | 5.450 | 5.500 | 43,984 | -0.42(-7.09%) |
Oct 17, 2018 | 5.650 | 6.041 | 5.470 | 5.920 | 31,298 | +0.22(+3.86%) |
Oct 16, 2018 | 5.600 | 5.820 | 5.600 | 5.700 | 3,221 | +0.10(+1.79%) |
Oct 15, 2018 | 5.770 | 6.400 | 5.480 | 5.600 | 23,529 | -0.29(-4.92%) |
Oct 12, 2018 | 6.050 | 6.330 | 5.750 | 5.890 | 36,400 | -0.13(-2.16%) |
Oct 11, 2018 | 6.000 | 6.190 | 5.451 | 6.020 | 83,872 | -0.03(-0.50%) |
Oct 10, 2018 | 6.230 | 6.250 | 5.990 | 6.050 | 34,704 | -0.30(-4.72%) |
Oct 09, 2018 | 6.210 | 6.529 | 6.000 | 6.350 | 50,049 | +0.03(+0.47%) |
Oct 08, 2018 | 6.250 | 6.530 | 6.140 | 6.320 | 24,808 | +0.17(+2.76%) |
Oct 05, 2018 | 6.010 | 6.380 | 5.950 | 6.150 | 62,900 | -0.17(-2.69%) |
Oct 04, 2018 | 6.380 | 6.459 | 6.250 | 6.320 | 22,405 | -0.09(-1.40%) |
Oct 03, 2018 | 6.460 | 6.560 | 6.350 | 6.410 | 24,282 | +0.06(+0.94%) |
Oct 02, 2018 | 6.150 | 6.500 | 6.100 | 6.350 | 22,386 | +0.15(+2.42%) |
Oct 01, 2018 | 6.250 | 6.650 | 6.140 | 6.200 | 33,554 | -0.31(-4.76%) |
Sep 28, 2018 | 6.060 | 6.700 | 6.000 | 6.510 | 43,700 | +0.36(+5.85%) |
Sep 27, 2018 | 6.000 | 6.170 | 5.990 | 6.150 | 47,443 | +0.13(+2.16%) |
Sep 26, 2018 | 6.100 | 6.190 | 5.972 | 6.020 | 22,950 | -0.09(-1.47%) |
Sep 25, 2018 | 6.150 | 6.150 | 6.000 | 6.110 | 22,268 | +0.11(+1.83%) |
Sep 24, 2018 | 6.080 | 6.200 | 5.900 | 6.000 | 47,550 | -0.08(-1.40%) |
Sep 21, 2018 | 6.250 | 6.560 | 5.960 | 6.085 | 90,300 | -0.01(-0.25%) |
Sep 20, 2018 | 5.940 | 6.230 | 5.901 | 6.100 | 100,895 | +0.16(+2.69%) |
Sep 19, 2018 | 5.610 | 5.970 | 5.610 | 5.940 | 48,612 | +0.30(+5.32%) |
Sep 18, 2018 | 5.800 | 6.145 | 5.510 | 5.640 | 77,254 | -0.07(-1.23%) |
Sep 17, 2018 | 5.500 | 6.240 | 5.460 | 5.710 | 127,581 | +0.18(+3.25%) |
Sep 14, 2018 | 5.330 | 5.910 | 5.260 | 5.530 | 85,200 | -0.07(-1.25%) |
Sep 13, 2018 | 5.300 | 5.950 | 5.300 | 5.600 | 92,379 | +0.22(+4.09%) |
Sep 12, 2018 | 6.200 | 6.460 | 4.760 | 5.380 | 271,406 | -0.82(-13.23%) |
Sep 11, 2018 | 6.250 | 6.600 | 6.010 | 6.200 | 164,524 | -0.13(-2.05%) |
Sep 10, 2018 | 6.400 | 6.900 | 6.210 | 6.330 | 93,621 | +0.01(+0.16%) |
Sep 07, 2018 | 7.470 | 7.580 | 6.300 | 6.320 | 235,000 | -1.28(-16.84%) |
Sep 06, 2018 | 7.690 | 7.954 | 7.500 | 7.600 | 27,689 | -0.09(-1.17%) |
Sep 05, 2018 | 7.760 | 7.775 | 7.600 | 7.690 | 15,000 | +0.07(+0.92%) |