Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.513 | 5.530 | 5.210 | 5.210 | 22,489 | -0.34(-6.20%) |
Nov 29, 2018 | 5.303 | 5.597 | 5.303 | 5.555 | 23,836 | +0.19(+3.61%) |
Nov 28, 2018 | 5.269 | 5.429 | 5.269 | 5.362 | 49,108 | +0.09(+1.75%) |
Nov 27, 2018 | 5.353 | 5.370 | 5.248 | 5.269 | 12,609 | -0.06(-1.10%) |
Nov 26, 2018 | 5.330 | 5.361 | 5.236 | 5.328 | 24,497 | +0.15(+2.92%) |
Nov 23, 2018 | 5.446 | 5.463 | 5.177 | 5.177 | 16,302 | -0.18(-3.29%) |
Nov 21, 2018 | 5.353 | 5.353 | 5.353 | 0 | +0.25(+4.94%) | |
Nov 20, 2018 | 5.084 | 5.164 | 5.042 | 5.101 | 67,834 | -0.05(-0.98%) |
Nov 19, 2018 | 5.336 | 5.353 | 5.118 | 5.152 | 20,702 | -0.13(-2.39%) |
Nov 16, 2018 | 5.244 | 5.328 | 5.093 | 5.278 | 34,626 | +0.05(+0.96%) |
Nov 15, 2018 | 5.126 | 5.244 | 5.084 | 5.227 | 55,494 | +0.08(+1.47%) |
Nov 14, 2018 | 5.303 | 5.336 | 5.084 | 5.152 | 34,240 | -0.15(-2.85%) |
Nov 13, 2018 | 5.135 | 5.345 | 5.068 | 5.303 | 45,148 | +0.17(+3.27%) |
Nov 12, 2018 | 5.294 | 5.328 | 5.110 | 5.135 | 65,945 | -0.16(-3.02%) |
Nov 09, 2018 | 5.303 | 5.362 | 5.273 | 5.294 | 64,970 | -0.06(-1.10%) |
Nov 08, 2018 | 5.252 | 5.420 | 5.210 | 5.353 | 101,741 | +0.10(+1.92%) |
Nov 07, 2018 | 5.883 | 5.950 | 5.118 | 5.252 | 229,672 | -0.73(-12.22%) |
Nov 06, 2018 | 6.152 | 6.152 | 5.538 | 5.984 | 145,921 | -0.02(-0.28%) |
Nov 05, 2018 | 5.916 | 6.084 | 5.916 | 6.000 | 26,537 | +0.08(+1.42%) |
Nov 02, 2018 | 6.051 | 6.051 | 5.824 | 5.916 | 17,729 | -0.14(-2.36%) |
Nov 01, 2018 | 5.782 | 6.185 | 5.757 | 6.059 | 38,882 | +0.26(+4.49%) |
Oct 31, 2018 | 5.706 | 5.900 | 5.706 | 5.799 | 25,121 | +0.16(+2.83%) |
Oct 30, 2018 | 5.673 | 5.782 | 5.597 | 5.639 | 146,570 | +0.02(+0.30%) |
Oct 29, 2018 | 5.631 | 5.849 | 5.597 | 5.622 | 51,136 | +0.04(+0.75%) |
Oct 26, 2018 | 5.757 | 5.799 | 5.563 | 5.580 | 31,295 | -0.21(-3.63%) |
Oct 25, 2018 | 6.068 | 6.068 | 5.790 | 5.790 | 25,838 | -0.18(-3.09%) |
Oct 24, 2018 | 6.387 | 6.387 | 5.975 | 5.975 | 22,256 | -0.39(-6.08%) |
Oct 23, 2018 | 6.395 | 6.421 | 6.244 | 6.362 | 25,450 | -0.08(-1.18%) |
Oct 22, 2018 | 6.488 | 6.538 | 6.370 | 6.437 | 24,908 | -0.02(-0.26%) |
Oct 19, 2018 | 6.437 | 6.555 | 6.269 | 6.454 | 19,871 | -0.05(-0.78%) |
Oct 18, 2018 | 6.631 | 6.656 | 6.408 | 6.505 | 25,308 | -0.17(-2.52%) |
Oct 17, 2018 | 6.605 | 6.689 | 6.328 | 6.673 | 44,536 | +0.14(+2.19%) |
Oct 16, 2018 | 6.219 | 6.563 | 6.160 | 6.530 | 38,288 | +0.35(+5.71%) |
Oct 15, 2018 | 6.152 | 6.328 | 6.000 | 6.177 | 49,347 | +0.04(+0.68%) |
Oct 12, 2018 | 6.353 | 6.421 | 5.950 | 6.135 | 25,940 | -0.13(-2.01%) |
Oct 11, 2018 | 6.152 | 6.370 | 6.152 | 6.261 | 68,545 | +0.08(+1.36%) |
Oct 10, 2018 | 6.572 | 6.731 | 6.143 | 6.177 | 59,860 | -0.43(-6.49%) |
Oct 09, 2018 | 6.723 | 6.731 | 6.484 | 6.605 | 53,663 | -0.11(-1.63%) |
Oct 08, 2018 | 6.353 | 6.723 | 6.353 | 6.715 | 87,977 | +0.24(+3.63%) |
Oct 05, 2018 | 6.488 | 6.698 | 6.421 | 6.479 | 56,045 | -0.05(-0.77%) |
Oct 04, 2018 | 6.631 | 6.748 | 6.526 | 6.530 | 44,487 | -0.13(-1.89%) |
Oct 03, 2018 | 6.563 | 6.698 | 6.488 | 6.656 | 50,514 | +0.08(+1.15%) |
Oct 02, 2018 | 6.563 | 6.683 | 6.488 | 6.580 | 60,994 | +0.12(+1.82%) |
Oct 01, 2018 | 6.580 | 6.601 | 6.349 | 6.463 | 86,857 | -0.12(-1.79%) |
Sep 28, 2018 | 6.639 | 6.748 | 6.530 | 6.580 | 68,658 | -0.06(-0.89%) |
Sep 27, 2018 | 6.614 | 6.748 | 6.614 | 6.639 | 55,716 | -0.01(-0.13%) |
Sep 26, 2018 | 6.942 | 7.076 | 6.647 | 6.647 | 110,514 | -0.27(-3.95%) |
Sep 25, 2018 | 7.095 | 7.095 | 6.879 | 6.921 | 30,689 | -0.12(-1.66%) |
Sep 24, 2018 | 7.187 | 7.237 | 6.971 | 7.037 | 65,643 | -0.27(-3.65%) |
Sep 21, 2018 | 7.179 | 7.304 | 7.045 | 7.304 | 86,815 | +0.07(+0.92%) |
Sep 20, 2018 | 7.245 | 7.354 | 7.081 | 7.237 | 55,439 | -0.04(-0.57%) |
Sep 19, 2018 | 6.921 | 7.362 | 6.921 | 7.279 | 63,142 | +0.34(+4.92%) |
Sep 18, 2018 | 7.320 | 7.320 | 6.937 | 6.937 | 113,414 | -0.38(-5.23%) |
Sep 17, 2018 | 7.462 | 7.537 | 7.295 | 7.320 | 84,706 | -0.17(-2.33%) |
Sep 14, 2018 | 7.495 | 7.570 | 7.445 | 7.495 | 53,794 | -0.02(-0.22%) |
Sep 13, 2018 | 7.529 | 7.662 | 7.445 | 7.512 | 62,707 | -0.02(-0.22%) |
Sep 12, 2018 | 7.462 | 7.620 | 7.456 | 7.529 | 61,685 | +0.07(+0.89%) |
Sep 11, 2018 | 7.712 | 7.753 | 7.462 | 7.462 | 62,239 | -0.28(-3.66%) |
Sep 10, 2018 | 7.787 | 7.791 | 7.620 | 7.745 | 133,944 | +0.02(+0.32%) |
Sep 07, 2018 | 7.712 | 7.812 | 7.620 | 7.720 | 63,760 | -0.08(-1.07%) |
Sep 06, 2018 | 8.120 | 8.153 | 7.735 | 7.803 | 55,565 | -0.32(-3.90%) |
Sep 05, 2018 | 7.912 | 8.136 | 7.670 | 8.120 | 138,439 | +0.34(+4.39%) |