Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.668 | 5.702 | 5.627 | 5.689 | 80,633 | +0.01(+0.12%) |
Nov 29, 2018 | 5.696 | 5.716 | 5.638 | 5.682 | 84,041 | -0.01(-0.24%) |
Nov 28, 2018 | 5.600 | 5.716 | 5.600 | 5.696 | 98,536 | +0.05(+0.84%) |
Nov 27, 2018 | 5.641 | 5.675 | 5.621 | 5.648 | 175,867 | -0.04(-0.72%) |
Nov 26, 2018 | 5.627 | 5.689 | 5.600 | 5.689 | 130,029 | +0.05(+0.85%) |
Nov 23, 2018 | 5.641 | 5.641 | 5.600 | 5.641 | 24,923 | -0.02(-0.36%) |
Nov 21, 2018 | 5.661 | 5.661 | 5.661 | 0 | +0.05(+0.97%) | |
Nov 20, 2018 | 5.784 | 5.784 | 5.566 | 5.607 | 99,969 | -0.17(-2.97%) |
Nov 19, 2018 | 5.798 | 5.818 | 5.771 | 5.778 | 65,893 | -0.03(-0.46%) |
Nov 16, 2018 | 5.805 | 5.818 | 5.791 | 5.805 | 35,185 | -0.01(-0.23%) |
Nov 15, 2018 | 5.825 | 5.832 | 5.801 | 5.818 | 38,557 | -0.01(-0.24%) |
Nov 14, 2018 | 5.791 | 5.832 | 5.791 | 5.832 | 50,363 | +0.02(+0.35%) |
Nov 13, 2018 | 5.832 | 5.860 | 5.798 | 5.811 | 46,364 | -0.04(-0.70%) |
Nov 12, 2018 | 5.880 | 5.880 | 5.839 | 5.852 | 24,745 | +0.00(+0.00%) |
Nov 09, 2018 | 5.887 | 5.893 | 5.825 | 5.852 | 77,261 | -0.02(-0.35%) |
Nov 08, 2018 | 5.941 | 5.945 | 5.873 | 5.873 | 85,204 | -0.07(-1.15%) |
Nov 07, 2018 | 5.880 | 5.941 | 5.880 | 5.941 | 22,375 | +0.04(+0.69%) |
Nov 06, 2018 | 5.839 | 5.900 | 5.839 | 5.900 | 34,250 | +0.00(+0.05%) |
Nov 05, 2018 | 5.911 | 5.911 | 5.884 | 5.897 | 7,140 | +0.02(+0.40%) |
Nov 02, 2018 | 5.830 | 5.883 | 5.830 | 5.874 | 20,210 | +0.06(+1.11%) |
Nov 01, 2018 | 5.826 | 5.884 | 5.806 | 5.809 | 57,517 | +0.01(+0.23%) |
Oct 31, 2018 | 5.803 | 5.831 | 5.728 | 5.796 | 211,079 | -0.01(-0.23%) |
Oct 30, 2018 | 5.803 | 5.823 | 5.796 | 5.809 | 44,080 | +0.00(+0.00%) |
Oct 29, 2018 | 5.857 | 5.891 | 5.809 | 5.809 | 57,077 | -0.05(-0.81%) |
Oct 26, 2018 | 5.843 | 5.860 | 5.836 | 5.857 | 64,762 | -0.02(-0.27%) |
Oct 25, 2018 | 5.918 | 5.918 | 5.850 | 5.873 | 44,772 | -0.01(-0.19%) |
Oct 24, 2018 | 5.864 | 5.897 | 5.864 | 5.884 | 29,315 | +0.03(+0.46%) |
Oct 23, 2018 | 5.958 | 5.958 | 5.762 | 5.857 | 68,857 | -0.06(-1.03%) |
Oct 22, 2018 | 5.931 | 5.931 | 5.911 | 5.918 | 61,172 | -0.01(-0.23%) |
Oct 19, 2018 | 5.979 | 5.979 | 5.931 | 5.931 | 46,911 | -0.04(-0.68%) |
Oct 18, 2018 | 5.992 | 5.992 | 5.952 | 5.972 | 40,862 | +0.01(+0.11%) |
Oct 17, 2018 | 6.047 | 6.047 | 5.965 | 5.965 | 51,182 | -0.03(-0.45%) |
Oct 16, 2018 | 6.040 | 6.040 | 5.972 | 5.992 | 76,655 | -0.03(-0.56%) |
Oct 15, 2018 | 6.033 | 6.033 | 5.992 | 6.026 | 82,623 | +0.01(+0.23%) |
Oct 12, 2018 | 5.965 | 6.053 | 5.965 | 6.013 | 91,020 | +0.03(+0.45%) |
Oct 11, 2018 | 5.979 | 5.999 | 5.955 | 5.986 | 67,448 | +0.03(+0.45%) |
Oct 10, 2018 | 5.979 | 5.979 | 5.891 | 5.958 | 109,310 | +0.02(+0.27%) |
Oct 09, 2018 | 5.983 | 5.997 | 5.935 | 5.942 | 91,412 | -0.04(-0.68%) |
Oct 08, 2018 | 6.016 | 6.016 | 5.983 | 5.983 | 26,346 | +0.00(+0.00%) |
Oct 05, 2018 | 6.003 | 6.010 | 5.983 | 5.983 | 22,116 | -0.02(-0.34%) |
Oct 04, 2018 | 6.063 | 6.063 | 5.989 | 6.003 | 139,610 | -0.05(-0.89%) |
Oct 03, 2018 | 6.084 | 6.097 | 6.050 | 6.057 | 33,355 | -0.01(-0.11%) |
Oct 02, 2018 | 6.117 | 6.123 | 6.063 | 6.063 | 41,352 | -0.04(-0.61%) |
Oct 01, 2018 | 6.084 | 6.120 | 6.084 | 6.101 | 80,989 | +0.04(+0.62%) |
Sep 28, 2018 | 6.063 | 6.097 | 6.063 | 6.063 | 44,677 | -0.01(-0.22%) |
Sep 27, 2018 | 6.063 | 6.077 | 6.050 | 6.077 | 41,815 | +0.02(+0.33%) |
Sep 26, 2018 | 6.037 | 6.065 | 6.030 | 6.057 | 45,344 | +0.01(+0.22%) |
Sep 25, 2018 | 6.070 | 6.077 | 6.023 | 6.043 | 69,962 | +0.00(+0.00%) |
Sep 24, 2018 | 6.090 | 6.090 | 6.030 | 6.043 | 93,808 | -0.04(-0.66%) |
Sep 21, 2018 | 6.090 | 6.097 | 6.084 | 6.084 | 6,976 | +0.01(+0.22%) |
Sep 20, 2018 | 6.079 | 6.086 | 6.057 | 6.070 | 74,210 | +0.00(+0.00%) |
Sep 19, 2018 | 6.077 | 6.077 | 6.037 | 6.070 | 70,563 | +0.00(+0.00%) |
Sep 18, 2018 | 6.104 | 6.104 | 6.057 | 6.070 | 21,434 | -0.03(-0.44%) |
Sep 17, 2018 | 6.057 | 6.104 | 6.043 | 6.097 | 56,443 | +0.05(+0.78%) |
Sep 14, 2018 | 6.138 | 6.144 | 6.037 | 6.050 | 73,918 | -0.07(-1.10%) |
Sep 13, 2018 | 6.165 | 6.165 | 6.117 | 6.117 | 53,187 | -0.03(-0.55%) |
Sep 12, 2018 | 6.131 | 6.151 | 6.131 | 6.151 | 50,614 | +0.06(+0.93%) |
Sep 11, 2018 | 6.108 | 6.128 | 6.088 | 6.094 | 45,965 | -0.01(-0.14%) |
Sep 10, 2018 | 6.108 | 6.108 | 6.088 | 6.103 | 16,833 | +0.01(+0.14%) |
Sep 07, 2018 | 6.068 | 6.108 | 6.068 | 6.094 | 26,279 | +0.02(+0.33%) |
Sep 06, 2018 | 6.115 | 6.115 | 6.021 | 6.074 | 112,426 | -0.04(-0.66%) |
Sep 05, 2018 | 6.115 | 6.148 | 6.115 | 6.115 | 49,541 | -0.01(-0.11%) |