Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.146 | 6.184 | 5.797 | 6.076 | 1,556,890 | -0.06(-1.03%) |
Nov 29, 2018 | 6.197 | 6.298 | 6.127 | 6.140 | 1,435,161 | +0.03(+0.42%) |
Nov 28, 2018 | 6.362 | 6.362 | 5.949 | 6.114 | 1,499,796 | -0.29(-4.46%) |
Nov 27, 2018 | 5.911 | 6.451 | 5.898 | 6.400 | 3,817,261 | +0.56(+9.57%) |
Nov 26, 2018 | 5.873 | 5.904 | 5.657 | 5.841 | 1,950,025 | +0.21(+3.72%) |
Nov 23, 2018 | 5.498 | 5.771 | 5.460 | 5.632 | 1,063,914 | +0.18(+3.26%) |
Nov 21, 2018 | 5.454 | 5.454 | 5.454 | 0 | +0.27(+5.27%) | |
Nov 20, 2018 | 5.511 | 5.568 | 5.076 | 5.181 | 1,823,502 | -0.37(-6.64%) |
Nov 19, 2018 | 5.905 | 6.032 | 5.530 | 5.549 | 893,809 | -0.32(-5.51%) |
Nov 16, 2018 | 5.854 | 5.905 | 5.733 | 5.873 | 487,935 | +0.00(+0.00%) |
Nov 15, 2018 | 6.032 | 6.108 | 5.632 | 5.873 | 2,515,194 | -0.06(-1.07%) |
Nov 14, 2018 | 6.133 | 6.213 | 5.759 | 5.936 | 1,699,344 | -0.20(-3.31%) |
Nov 13, 2018 | 6.514 | 6.590 | 6.127 | 6.140 | 718,821 | -0.34(-5.29%) |
Nov 12, 2018 | 6.705 | 6.768 | 6.419 | 6.483 | 835,338 | -0.20(-3.04%) |
Nov 09, 2018 | 6.667 | 6.743 | 6.438 | 6.686 | 948,151 | -0.03(-0.47%) |
Nov 08, 2018 | 6.667 | 6.822 | 6.540 | 6.717 | 1,476,232 | +0.13(+1.93%) |
Nov 07, 2018 | 7.302 | 7.378 | 6.521 | 6.590 | 2,979,352 | -0.70(-9.66%) |
Nov 06, 2018 | 7.625 | 7.670 | 7.270 | 7.295 | 1,198,046 | -0.37(-4.81%) |
Nov 05, 2018 | 7.638 | 7.917 | 7.613 | 7.663 | 468,974 | -0.04(-0.49%) |
Nov 02, 2018 | 7.943 | 8.032 | 7.632 | 7.702 | 506,520 | -0.17(-2.18%) |
Nov 01, 2018 | 7.765 | 8.038 | 7.765 | 7.873 | 562,301 | +0.16(+2.06%) |
Oct 31, 2018 | 7.422 | 7.771 | 7.384 | 7.714 | 618,494 | +0.37(+5.01%) |
Oct 30, 2018 | 7.308 | 7.416 | 7.194 | 7.346 | 512,904 | +0.03(+0.35%) |
Oct 29, 2018 | 7.581 | 7.613 | 7.270 | 7.321 | 459,234 | -0.08(-1.03%) |
Oct 26, 2018 | 7.441 | 7.441 | 7.219 | 7.397 | 558,496 | -0.09(-1.19%) |
Oct 25, 2018 | 7.435 | 7.600 | 7.314 | 7.486 | 758,864 | +0.13(+1.73%) |
Oct 24, 2018 | 7.765 | 7.867 | 7.352 | 7.359 | 1,123,822 | -0.36(-4.69%) |
Oct 23, 2018 | 7.936 | 7.936 | 7.587 | 7.721 | 719,396 | -0.30(-3.72%) |
Oct 22, 2018 | 7.987 | 8.279 | 7.987 | 8.019 | 561,759 | +0.03(+0.40%) |
Oct 19, 2018 | 8.324 | 8.406 | 7.949 | 7.987 | 889,719 | -0.30(-3.68%) |
Oct 18, 2018 | 8.286 | 8.502 | 8.254 | 8.292 | 1,134,850 | +0.06(+0.69%) |
Oct 17, 2018 | 8.495 | 8.603 | 8.178 | 8.235 | 1,880,824 | -0.35(-4.07%) |
Oct 16, 2018 | 8.635 | 8.768 | 8.432 | 8.584 | 2,142,992 | +0.04(+0.45%) |
Oct 15, 2018 | 8.825 | 8.921 | 8.451 | 8.546 | 984,811 | -0.27(-3.10%) |
Oct 12, 2018 | 8.889 | 9.175 | 8.692 | 8.819 | 848,611 | +0.06(+0.73%) |
Oct 11, 2018 | 8.438 | 8.844 | 8.419 | 8.756 | 795,548 | -0.05(-0.58%) |
Oct 10, 2018 | 8.863 | 8.952 | 8.508 | 8.806 | 1,093,885 | -0.17(-1.91%) |
Oct 09, 2018 | 9.111 | 9.111 | 8.885 | 8.978 | 412,896 | -0.11(-1.26%) |
Oct 08, 2018 | 9.098 | 9.194 | 8.844 | 9.092 | 557,795 | -0.08(-0.90%) |
Oct 05, 2018 | 9.492 | 9.581 | 9.105 | 9.175 | 842,626 | -0.22(-2.36%) |
Oct 04, 2018 | 9.352 | 9.505 | 9.225 | 9.397 | 1,140,854 | +0.01(+0.07%) |
Oct 03, 2018 | 9.524 | 9.568 | 9.295 | 9.390 | 680,064 | -0.04(-0.47%) |
Oct 02, 2018 | 9.543 | 9.651 | 9.244 | 9.435 | 1,091,013 | -0.16(-1.65%) |
Oct 01, 2018 | 9.206 | 9.765 | 9.130 | 9.594 | 3,503,374 | +0.42(+4.57%) |
Sep 28, 2018 | 8.667 | 9.225 | 8.667 | 9.175 | 3,639,201 | +0.51(+5.86%) |
Sep 27, 2018 | 8.336 | 8.730 | 8.311 | 8.667 | 1,101,768 | +0.37(+4.44%) |
Sep 26, 2018 | 8.356 | 8.559 | 8.273 | 8.298 | 349,222 | -0.02(-0.23%) |
Sep 25, 2018 | 8.336 | 8.857 | 8.000 | 8.317 | 894,924 | -0.07(-0.83%) |
Sep 24, 2018 | 8.190 | 8.410 | 8.190 | 8.387 | 427,091 | +0.20(+2.40%) |
Sep 21, 2018 | 8.197 | 8.260 | 8.095 | 8.190 | 660,556 | +0.03(+0.31%) |
Sep 20, 2018 | 8.133 | 8.216 | 7.949 | 8.165 | 413,008 | +0.03(+0.31%) |
Sep 19, 2018 | 7.803 | 8.171 | 7.803 | 8.140 | 723,737 | +0.34(+4.31%) |
Sep 18, 2018 | 7.727 | 7.822 | 7.724 | 7.803 | 365,340 | +0.11(+1.40%) |
Sep 17, 2018 | 7.810 | 7.873 | 7.683 | 7.695 | 326,335 | -0.15(-1.94%) |
Sep 14, 2018 | 7.778 | 7.873 | 7.759 | 7.848 | 263,970 | +0.06(+0.82%) |
Sep 13, 2018 | 7.784 | 7.873 | 7.765 | 7.784 | 401,208 | +0.00(+0.00%) |
Sep 12, 2018 | 7.962 | 7.962 | 7.702 | 7.784 | 419,046 | -0.13(-1.61%) |
Sep 11, 2018 | 7.810 | 7.961 | 7.778 | 7.911 | 421,840 | +0.13(+1.63%) |
Sep 10, 2018 | 7.657 | 7.936 | 7.657 | 7.784 | 530,470 | +0.15(+1.91%) |
Sep 07, 2018 | 7.702 | 7.771 | 7.600 | 7.638 | 352,958 | -0.08(-0.99%) |
Sep 06, 2018 | 7.746 | 7.822 | 7.657 | 7.714 | 433,899 | -0.03(-0.41%) |
Sep 05, 2018 | 7.892 | 7.962 | 7.596 | 7.746 | 964,479 | -0.20(-2.48%) |