Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.845 | 5.856 | 5.763 | 5.830 | 81,499 | +0.01(+0.18%) |
Nov 29, 2018 | 5.753 | 5.851 | 5.745 | 5.820 | 116,533 | +0.02(+0.35%) |
Nov 28, 2018 | 5.784 | 5.825 | 5.712 | 5.799 | 221,986 | +0.04(+0.71%) |
Nov 27, 2018 | 5.707 | 5.768 | 5.696 | 5.758 | 68,253 | +0.05(+0.90%) |
Nov 26, 2018 | 5.748 | 5.772 | 5.666 | 5.707 | 146,114 | -0.07(-1.16%) |
Nov 23, 2018 | 5.758 | 5.784 | 5.686 | 5.773 | 51,739 | +0.05(+0.90%) |
Nov 21, 2018 | 5.722 | 5.722 | 5.722 | 0 | +0.08(+1.46%) | |
Nov 20, 2018 | 5.552 | 5.650 | 5.552 | 5.640 | 458,639 | +0.05(+0.92%) |
Nov 19, 2018 | 5.650 | 5.655 | 5.568 | 5.588 | 68,485 | -0.06(-1.09%) |
Nov 16, 2018 | 5.552 | 5.655 | 5.511 | 5.650 | 194,121 | +0.11(+1.95%) |
Nov 15, 2018 | 5.573 | 5.573 | 5.516 | 5.542 | 41,850 | -0.03(-0.46%) |
Nov 14, 2018 | 5.568 | 5.604 | 5.532 | 5.568 | 148,841 | +0.03(+0.46%) |
Nov 13, 2018 | 5.542 | 5.568 | 5.532 | 5.542 | 107,058 | +0.01(+0.19%) |
Nov 12, 2018 | 5.582 | 5.582 | 5.516 | 5.532 | 67,623 | -0.05(-0.83%) |
Nov 09, 2018 | 5.527 | 5.594 | 5.527 | 5.578 | 112,232 | +0.05(+0.84%) |
Nov 08, 2018 | 5.558 | 5.558 | 5.506 | 5.532 | 58,073 | -0.03(-0.46%) |
Nov 07, 2018 | 5.516 | 5.565 | 5.496 | 5.558 | 106,976 | +0.04(+0.75%) |
Nov 06, 2018 | 5.321 | 5.516 | 5.300 | 5.516 | 206,618 | +0.15(+2.78%) |
Nov 05, 2018 | 5.398 | 5.475 | 5.352 | 5.367 | 85,269 | -0.02(-0.38%) |
Nov 02, 2018 | 5.403 | 5.429 | 5.352 | 5.388 | 112,037 | -0.04(-0.66%) |
Nov 01, 2018 | 5.414 | 5.447 | 5.403 | 5.424 | 180,637 | -0.01(-0.09%) |
Oct 31, 2018 | 5.496 | 5.501 | 5.419 | 5.429 | 76,117 | -0.07(-1.22%) |
Oct 30, 2018 | 5.480 | 5.527 | 5.444 | 5.496 | 75,785 | +0.02(+0.28%) |
Oct 29, 2018 | 5.465 | 5.501 | 5.455 | 5.480 | 124,889 | +0.06(+1.04%) |
Oct 26, 2018 | 5.439 | 5.480 | 5.383 | 5.424 | 119,234 | -0.04(-0.75%) |
Oct 25, 2018 | 5.450 | 5.511 | 5.408 | 5.465 | 168,311 | +0.05(+0.95%) |
Oct 24, 2018 | 5.316 | 5.460 | 5.316 | 5.414 | 132,628 | +0.09(+1.64%) |
Oct 23, 2018 | 5.398 | 5.398 | 5.311 | 5.326 | 206,628 | -0.07(-1.33%) |
Oct 22, 2018 | 5.424 | 5.474 | 5.398 | 5.398 | 56,168 | -0.04(-0.66%) |
Oct 19, 2018 | 5.450 | 5.475 | 5.424 | 5.434 | 61,270 | -0.02(-0.38%) |
Oct 18, 2018 | 5.491 | 5.527 | 5.424 | 5.455 | 75,170 | -0.07(-1.21%) |
Oct 17, 2018 | 5.491 | 5.542 | 5.491 | 5.522 | 29,680 | -0.01(-0.19%) |
Oct 16, 2018 | 5.444 | 5.547 | 5.414 | 5.532 | 74,407 | +0.09(+1.61%) |
Oct 15, 2018 | 5.352 | 5.501 | 5.352 | 5.444 | 68,852 | +0.06(+1.15%) |
Oct 12, 2018 | 5.532 | 5.542 | 5.378 | 5.383 | 196,066 | -0.10(-1.87%) |
Oct 11, 2018 | 5.588 | 5.630 | 5.465 | 5.486 | 125,393 | -0.09(-1.66%) |
Oct 10, 2018 | 5.619 | 5.671 | 5.568 | 5.578 | 104,304 | -0.03(-0.55%) |
Oct 09, 2018 | 5.604 | 5.635 | 5.604 | 5.609 | 98,332 | +0.01(+0.09%) |
Oct 08, 2018 | 5.563 | 5.640 | 5.549 | 5.604 | 94,030 | +0.04(+0.65%) |
Oct 05, 2018 | 5.583 | 5.630 | 5.563 | 5.568 | 123,514 | -0.02(-0.28%) |
Oct 04, 2018 | 5.650 | 5.655 | 5.566 | 5.583 | 203,564 | -0.08(-1.36%) |
Oct 03, 2018 | 5.712 | 5.737 | 5.650 | 5.660 | 132,206 | -0.06(-1.08%) |
Oct 02, 2018 | 5.748 | 5.794 | 5.712 | 5.722 | 126,182 | -0.06(-0.98%) |
Oct 01, 2018 | 5.809 | 5.851 | 5.753 | 5.779 | 106,932 | -0.03(-0.44%) |
Sep 28, 2018 | 5.820 | 5.845 | 5.799 | 5.804 | 67,300 | -0.03(-0.44%) |
Sep 27, 2018 | 5.820 | 5.845 | 5.785 | 5.830 | 131,594 | +0.02(+0.27%) |
Sep 26, 2018 | 5.835 | 5.839 | 5.800 | 5.815 | 199,033 | +0.00(+0.00%) |
Sep 25, 2018 | 5.869 | 5.870 | 5.800 | 5.815 | 162,105 | -0.02(-0.34%) |
Sep 24, 2018 | 5.904 | 5.916 | 5.796 | 5.835 | 166,182 | -0.07(-1.18%) |
Sep 21, 2018 | 5.854 | 5.907 | 5.854 | 5.904 | 265,956 | +0.03(+0.51%) |
Sep 20, 2018 | 5.815 | 5.889 | 5.765 | 5.874 | 159,481 | +0.06(+1.03%) |
Sep 19, 2018 | 5.879 | 5.879 | 5.802 | 5.815 | 148,690 | -0.03(-0.60%) |
Sep 18, 2018 | 5.904 | 5.904 | 5.822 | 5.849 | 211,286 | -0.05(-0.84%) |
Sep 17, 2018 | 5.944 | 5.944 | 5.879 | 5.899 | 113,995 | -0.03(-0.50%) |
Sep 14, 2018 | 5.949 | 5.949 | 5.879 | 5.929 | 146,035 | -0.02(-0.33%) |
Sep 13, 2018 | 5.934 | 5.956 | 5.909 | 5.949 | 160,192 | +0.04(+0.67%) |
Sep 12, 2018 | 5.944 | 5.949 | 5.862 | 5.909 | 196,277 | -0.05(-0.84%) |
Sep 11, 2018 | 5.964 | 5.984 | 5.929 | 5.959 | 84,011 | +0.01(+0.17%) |
Sep 10, 2018 | 5.994 | 6.004 | 5.949 | 5.949 | 128,741 | -0.01(-0.25%) |
Sep 07, 2018 | 5.994 | 6.004 | 5.954 | 5.964 | 109,877 | -0.04(-0.66%) |
Sep 06, 2018 | 5.999 | 6.019 | 5.944 | 6.004 | 287,638 | +0.04(+0.67%) |
Sep 05, 2018 | 5.924 | 5.974 | 5.909 | 5.964 | 169,193 | +0.04(+0.76%) |