Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.967 | 5.982 | 5.857 | 5.927 | 470,861 | -0.05(-0.84%) |
Nov 29, 2018 | 6.022 | 6.067 | 5.937 | 5.977 | 599,651 | -0.02(-0.25%) |
Nov 28, 2018 | 6.001 | 6.025 | 5.943 | 5.992 | 621,194 | +0.00(+0.00%) |
Nov 27, 2018 | 5.987 | 6.011 | 5.963 | 5.992 | 291,988 | +0.00(+0.08%) |
Nov 26, 2018 | 5.938 | 6.065 | 5.938 | 5.987 | 488,297 | +0.06(+0.98%) |
Nov 23, 2018 | 5.866 | 5.948 | 5.861 | 5.929 | 98,855 | +0.03(+0.58%) |
Nov 21, 2018 | 5.895 | 5.895 | 5.895 | 0 | +0.04(+0.75%) | |
Nov 20, 2018 | 5.909 | 5.963 | 5.827 | 5.851 | 483,653 | -0.10(-1.63%) |
Nov 19, 2018 | 5.900 | 6.016 | 5.890 | 5.948 | 324,743 | +0.03(+0.49%) |
Nov 16, 2018 | 5.953 | 5.967 | 5.851 | 5.919 | 851,394 | -0.02(-0.41%) |
Nov 15, 2018 | 6.031 | 6.089 | 5.924 | 5.943 | 496,628 | -0.11(-1.84%) |
Nov 14, 2018 | 6.069 | 6.103 | 6.045 | 6.055 | 301,446 | +0.00(+0.00%) |
Nov 13, 2018 | 6.074 | 6.135 | 6.055 | 6.055 | 250,506 | -0.02(-0.32%) |
Nov 12, 2018 | 6.084 | 6.108 | 6.045 | 6.074 | 246,879 | -0.00(-0.08%) |
Nov 09, 2018 | 6.084 | 6.123 | 6.050 | 6.079 | 274,530 | -0.01(-0.24%) |
Nov 08, 2018 | 6.128 | 6.254 | 6.069 | 6.094 | 484,020 | -0.03(-0.55%) |
Nov 07, 2018 | 6.128 | 6.205 | 6.099 | 6.128 | 415,432 | +0.03(+0.56%) |
Nov 06, 2018 | 6.079 | 6.147 | 6.055 | 6.094 | 395,725 | +0.01(+0.16%) |
Nov 05, 2018 | 6.103 | 6.201 | 6.084 | 6.084 | 304,825 | -0.03(-0.48%) |
Nov 02, 2018 | 6.191 | 6.225 | 6.050 | 6.113 | 443,203 | -0.06(-1.02%) |
Nov 01, 2018 | 6.239 | 6.249 | 6.050 | 6.176 | 463,458 | +0.08(+1.27%) |
Oct 31, 2018 | 6.094 | 6.193 | 6.006 | 6.099 | 347,205 | +0.05(+0.88%) |
Oct 30, 2018 | 5.997 | 6.065 | 5.972 | 6.045 | 281,887 | +0.07(+1.22%) |
Oct 29, 2018 | 5.987 | 6.045 | 5.958 | 5.972 | 285,412 | +0.02(+0.41%) |
Oct 26, 2018 | 5.997 | 6.028 | 5.841 | 5.948 | 799,495 | -0.06(-0.97%) |
Oct 25, 2018 | 5.934 | 6.021 | 5.929 | 6.006 | 337,561 | +0.08(+1.39%) |
Oct 24, 2018 | 6.035 | 6.040 | 5.924 | 5.924 | 483,633 | -0.07(-1.21%) |
Oct 23, 2018 | 6.118 | 6.118 | 5.919 | 5.997 | 613,797 | -0.13(-2.14%) |
Oct 22, 2018 | 6.191 | 6.210 | 6.128 | 6.128 | 347,234 | -0.10(-1.64%) |
Oct 19, 2018 | 6.239 | 6.283 | 6.196 | 6.230 | 300,068 | -0.01(-0.16%) |
Oct 18, 2018 | 6.312 | 6.321 | 6.230 | 6.239 | 209,541 | -0.07(-1.08%) |
Oct 17, 2018 | 6.317 | 6.346 | 6.293 | 6.307 | 199,221 | -0.03(-0.54%) |
Oct 16, 2018 | 6.288 | 6.361 | 6.273 | 6.341 | 289,435 | +0.05(+0.77%) |
Oct 15, 2018 | 6.249 | 6.332 | 6.220 | 6.293 | 337,301 | +0.09(+1.41%) |
Oct 12, 2018 | 6.201 | 6.264 | 6.181 | 6.205 | 213,775 | +0.03(+0.47%) |
Oct 11, 2018 | 6.215 | 6.283 | 6.176 | 6.176 | 312,439 | -0.07(-1.09%) |
Oct 10, 2018 | 6.366 | 6.400 | 6.230 | 6.244 | 276,120 | -0.10(-1.61%) |
Oct 09, 2018 | 6.225 | 6.380 | 6.181 | 6.346 | 397,410 | +0.10(+1.63%) |
Oct 08, 2018 | 6.293 | 6.312 | 6.220 | 6.244 | 571,443 | -0.10(-1.61%) |
Oct 05, 2018 | 6.346 | 6.390 | 6.339 | 6.346 | 251,258 | -0.02(-0.38%) |
Oct 04, 2018 | 6.482 | 6.497 | 6.354 | 6.370 | 460,385 | -0.12(-1.87%) |
Oct 03, 2018 | 6.521 | 6.560 | 6.492 | 6.492 | 266,086 | -0.03(-0.52%) |
Oct 02, 2018 | 6.555 | 6.570 | 6.516 | 6.526 | 276,417 | -0.05(-0.81%) |
Oct 01, 2018 | 6.623 | 6.652 | 6.565 | 6.579 | 511,040 | -0.02(-0.29%) |
Sep 28, 2018 | 6.531 | 6.618 | 6.516 | 6.599 | 672,836 | +0.05(+0.74%) |
Sep 27, 2018 | 6.531 | 6.579 | 6.502 | 6.550 | 636,019 | +0.07(+1.05%) |
Sep 26, 2018 | 6.487 | 6.502 | 6.453 | 6.482 | 356,797 | -0.01(-0.15%) |
Sep 25, 2018 | 6.502 | 6.527 | 6.448 | 6.492 | 464,580 | +0.01(+0.15%) |
Sep 24, 2018 | 6.438 | 6.499 | 6.424 | 6.482 | 1,046,272 | +0.12(+1.91%) |
Sep 21, 2018 | 6.395 | 6.419 | 6.358 | 6.361 | 608,374 | +0.06(+0.92%) |
Sep 20, 2018 | 6.327 | 6.351 | 6.278 | 6.303 | 152,313 | +0.00(+0.08%) |
Sep 19, 2018 | 6.332 | 6.332 | 6.269 | 6.298 | 231,431 | +0.01(+0.15%) |
Sep 18, 2018 | 6.351 | 6.361 | 6.264 | 6.288 | 391,971 | -0.04(-0.61%) |
Sep 17, 2018 | 6.312 | 6.385 | 6.312 | 6.327 | 253,066 | -0.00(-0.08%) |
Sep 14, 2018 | 6.400 | 6.424 | 6.332 | 6.332 | 371,120 | -0.05(-0.84%) |
Sep 13, 2018 | 6.356 | 6.409 | 6.351 | 6.385 | 332,227 | +0.04(+0.61%) |
Sep 12, 2018 | 6.361 | 6.380 | 6.322 | 6.346 | 260,869 | -0.03(-0.46%) |
Sep 11, 2018 | 6.385 | 6.405 | 6.366 | 6.375 | 208,243 | -0.01(-0.15%) |
Sep 10, 2018 | 6.385 | 6.395 | 6.361 | 6.385 | 415,043 | +0.01(+0.23%) |
Sep 07, 2018 | 6.375 | 6.380 | 6.337 | 6.370 | 267,116 | -0.01(-0.15%) |
Sep 06, 2018 | 6.356 | 6.385 | 6.322 | 6.380 | 528,822 | +0.05(+0.77%) |
Sep 05, 2018 | 6.370 | 6.370 | 6.254 | 6.332 | 371,977 | -0.04(-0.61%) |