Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.047 | 6.074 | 5.989 | 6.019 | 670,160 | -0.30(-4.78%) |
Nov 29, 2018 | 6.356 | 6.404 | 6.301 | 6.322 | 584,327 | +0.04(+0.66%) |
Nov 28, 2018 | 6.184 | 6.339 | 6.171 | 6.281 | 904,954 | +0.08(+1.33%) |
Nov 27, 2018 | 6.095 | 6.219 | 6.054 | 6.198 | 997,654 | +0.45(+7.89%) |
Nov 26, 2018 | 5.669 | 5.786 | 5.669 | 5.745 | 581,019 | +0.12(+2.08%) |
Nov 23, 2018 | 5.532 | 5.641 | 5.525 | 5.628 | 486,648 | -0.16(-2.73%) |
Nov 21, 2018 | 5.786 | 5.786 | 5.786 | 0 | +0.20(+3.57%) | |
Nov 20, 2018 | 5.648 | 5.655 | 5.518 | 5.587 | 961,526 | -0.20(-3.44%) |
Nov 19, 2018 | 5.875 | 5.889 | 5.717 | 5.786 | 1,165,922 | -0.20(-3.33%) |
Nov 16, 2018 | 5.855 | 5.999 | 5.848 | 5.985 | 827,477 | +0.10(+1.75%) |
Nov 15, 2018 | 5.751 | 5.889 | 5.738 | 5.882 | 510,511 | +0.16(+2.76%) |
Nov 14, 2018 | 5.745 | 5.806 | 5.669 | 5.724 | 846,505 | +0.09(+1.59%) |
Nov 13, 2018 | 5.861 | 5.882 | 5.628 | 5.635 | 958,096 | -0.19(-3.30%) |
Nov 12, 2018 | 6.033 | 6.040 | 5.820 | 5.827 | 1,201,661 | -0.28(-4.61%) |
Nov 09, 2018 | 6.136 | 6.164 | 6.074 | 6.109 | 605,691 | -0.11(-1.77%) |
Nov 08, 2018 | 6.246 | 6.260 | 6.184 | 6.219 | 1,095,959 | -0.19(-3.00%) |
Nov 07, 2018 | 6.439 | 6.466 | 6.349 | 6.411 | 880,572 | -0.01(-0.21%) |
Nov 06, 2018 | 6.329 | 6.425 | 6.322 | 6.425 | 890,280 | +0.03(+0.54%) |
Nov 05, 2018 | 6.459 | 6.487 | 6.260 | 6.390 | 1,973,390 | -0.16(-2.41%) |
Nov 02, 2018 | 6.459 | 6.590 | 6.449 | 6.549 | 1,828,134 | +0.12(+1.93%) |
Nov 01, 2018 | 6.425 | 6.459 | 6.342 | 6.425 | 1,611,472 | +0.10(+1.63%) |
Oct 31, 2018 | 6.336 | 6.445 | 6.260 | 6.322 | 2,945,036 | +0.08(+1.32%) |
Oct 30, 2018 | 6.226 | 6.342 | 6.153 | 6.239 | 1,610,935 | -0.04(-0.66%) |
Oct 29, 2018 | 6.281 | 6.445 | 6.219 | 6.281 | 1,961,221 | +0.13(+2.12%) |
Oct 26, 2018 | 5.958 | 6.164 | 5.937 | 6.150 | 1,382,670 | +0.18(+2.99%) |
Oct 25, 2018 | 5.985 | 6.026 | 5.923 | 5.971 | 1,071,249 | +0.11(+1.88%) |
Oct 24, 2018 | 5.951 | 6.023 | 5.861 | 5.861 | 1,152,489 | -0.16(-2.74%) |
Oct 23, 2018 | 5.958 | 6.050 | 5.923 | 6.026 | 1,252,939 | -0.16(-2.66%) |
Oct 22, 2018 | 6.143 | 6.191 | 6.109 | 6.191 | 784,456 | +0.01(+0.11%) |
Oct 19, 2018 | 6.253 | 6.281 | 6.157 | 6.184 | 775,814 | -0.01(-0.11%) |
Oct 18, 2018 | 6.246 | 6.287 | 6.184 | 6.191 | 499,117 | -0.11(-1.74%) |
Oct 17, 2018 | 6.384 | 6.384 | 6.260 | 6.301 | 732,436 | -0.07(-1.08%) |
Oct 16, 2018 | 6.253 | 6.432 | 6.246 | 6.370 | 710,467 | +0.12(+1.98%) |
Oct 15, 2018 | 6.219 | 6.258 | 6.184 | 6.246 | 357,720 | +0.07(+1.11%) |
Oct 12, 2018 | 6.143 | 6.260 | 6.122 | 6.177 | 681,366 | +0.05(+0.90%) |
Oct 11, 2018 | 5.964 | 6.181 | 5.951 | 6.122 | 2,842,198 | -0.09(-1.44%) |
Oct 10, 2018 | 6.322 | 6.363 | 6.198 | 6.212 | 2,275,583 | -0.19(-2.90%) |
Oct 09, 2018 | 6.260 | 6.425 | 6.232 | 6.397 | 937,146 | +0.15(+2.42%) |
Oct 08, 2018 | 6.212 | 6.270 | 6.177 | 6.246 | 497,547 | -0.06(-0.98%) |
Oct 05, 2018 | 6.294 | 6.342 | 6.274 | 6.308 | 594,340 | -0.03(-0.54%) |
Oct 04, 2018 | 6.260 | 6.349 | 6.246 | 6.342 | 1,164,287 | +0.06(+0.98%) |
Oct 03, 2018 | 6.219 | 6.322 | 6.212 | 6.281 | 754,759 | +0.08(+1.33%) |
Oct 02, 2018 | 6.129 | 6.260 | 6.129 | 6.198 | 1,136,748 | -0.03(-0.55%) |
Oct 01, 2018 | 6.122 | 6.253 | 6.122 | 6.232 | 1,536,986 | +0.25(+4.25%) |
Sep 28, 2018 | 5.909 | 6.013 | 5.841 | 5.978 | 709,016 | +0.07(+1.16%) |
Sep 27, 2018 | 6.047 | 6.047 | 5.875 | 5.909 | 985,093 | +0.00(+0.00%) |
Sep 26, 2018 | 6.081 | 6.081 | 5.875 | 5.909 | 450,144 | -0.16(-2.72%) |
Sep 25, 2018 | 6.006 | 6.074 | 6.006 | 6.074 | 592,908 | +0.14(+2.30%) |
Sep 24, 2018 | 5.972 | 6.074 | 5.938 | 5.938 | 387,072 | +0.03(+0.58%) |
Sep 21, 2018 | 5.836 | 5.938 | 5.836 | 5.904 | 440,136 | +0.10(+1.76%) |
Sep 20, 2018 | 5.870 | 5.904 | 5.784 | 5.801 | 605,604 | +0.07(+1.19%) |
Sep 19, 2018 | 5.767 | 5.801 | 5.699 | 5.733 | 393,386 | +0.03(+0.60%) |
Sep 18, 2018 | 5.631 | 5.716 | 5.631 | 5.699 | 772,327 | +0.17(+3.09%) |
Sep 17, 2018 | 5.631 | 5.665 | 5.494 | 5.528 | 346,636 | -0.07(-1.22%) |
Sep 14, 2018 | 5.631 | 5.665 | 5.563 | 5.597 | 580,205 | +0.00(+0.00%) |
Sep 13, 2018 | 5.631 | 5.665 | 5.597 | 5.597 | 262,872 | -0.03(-0.61%) |
Sep 12, 2018 | 5.665 | 5.732 | 5.631 | 5.631 | 487,384 | -0.07(-1.20%) |
Sep 11, 2018 | 5.597 | 5.733 | 5.563 | 5.699 | 399,128 | +0.07(+1.21%) |
Sep 10, 2018 | 5.597 | 5.665 | 5.597 | 5.631 | 249,155 | +0.10(+1.85%) |
Sep 07, 2018 | 5.528 | 5.597 | 5.494 | 5.528 | 787,673 | -0.03(-0.61%) |
Sep 06, 2018 | 5.597 | 5.665 | 5.563 | 5.563 | 523,798 | -0.07(-1.21%) |
Sep 05, 2018 | 5.665 | 5.699 | 5.580 | 5.631 | 636,292 | -0.10(-1.79%) |