Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.328 | 5.585 | 5.264 | 5.264 | 10,312 | -0.09(-1.76%) |
Nov 29, 2018 | 5.475 | 5.600 | 5.272 | 5.358 | 21,527 | -0.23(-4.06%) |
Nov 28, 2018 | 5.777 | 5.829 | 5.330 | 5.585 | 44,872 | +0.00(+0.00%) |
Nov 27, 2018 | 5.777 | 5.777 | 5.585 | 5.585 | 24,421 | -0.26(-4.41%) |
Nov 26, 2018 | 5.906 | 6.098 | 5.649 | 5.842 | 35,560 | -0.38(-6.18%) |
Nov 23, 2018 | 6.098 | 6.227 | 5.906 | 6.227 | 20,640 | -0.06(-0.99%) |
Nov 21, 2018 | 6.289 | 6.289 | 6.289 | 0 | +0.06(+1.00%) | |
Nov 20, 2018 | 6.291 | 6.355 | 5.970 | 6.227 | 30,936 | -0.26(-3.96%) |
Nov 19, 2018 | 6.740 | 6.869 | 6.291 | 6.484 | 32,325 | -0.06(-0.98%) |
Nov 16, 2018 | 7.061 | 7.061 | 6.419 | 6.548 | 60,645 | +0.26(+4.08%) |
Nov 15, 2018 | 6.291 | 6.548 | 6.291 | 6.291 | 50,462 | -0.13(-2.00%) |
Nov 14, 2018 | 6.804 | 6.933 | 6.355 | 6.419 | 37,821 | -0.26(-3.85%) |
Nov 13, 2018 | 6.676 | 6.740 | 6.227 | 6.676 | 37,291 | +0.00(+0.00%) |
Nov 12, 2018 | 7.190 | 7.254 | 6.163 | 6.676 | 56,442 | +0.13(+1.96%) |
Nov 09, 2018 | 6.355 | 7.061 | 6.227 | 6.548 | 150,124 | +0.58(+9.68%) |
Nov 08, 2018 | 5.777 | 6.098 | 5.649 | 5.970 | 24,668 | -0.06(-1.06%) |
Nov 07, 2018 | 5.842 | 6.098 | 5.456 | 6.034 | 57,971 | +0.45(+8.02%) |
Nov 06, 2018 | 5.585 | 5.854 | 5.540 | 5.586 | 47,240 | +0.06(+1.14%) |
Nov 05, 2018 | 6.484 | 6.484 | 5.523 | 5.523 | 70,447 | -0.77(-12.20%) |
Nov 02, 2018 | 6.676 | 6.804 | 5.906 | 6.291 | 83,342 | -0.19(-2.97%) |
Nov 01, 2018 | 6.291 | 6.997 | 5.906 | 6.484 | 308,443 | +0.38(+6.20%) |
Oct 31, 2018 | 5.906 | 6.227 | 5.456 | 6.105 | 269,409 | +0.07(+1.17%) |
Oct 30, 2018 | 8.859 | 8.987 | 5.200 | 6.034 | 1,323,290 | +0.58(+10.59%) |
Oct 29, 2018 | 5.585 | 5.906 | 5.392 | 5.456 | 53,947 | -0.13(-2.30%) |
Oct 26, 2018 | 5.392 | 5.713 | 5.135 | 5.585 | 50,129 | +0.13(+2.35%) |
Oct 25, 2018 | 5.521 | 5.775 | 5.189 | 5.456 | 19,667 | -0.06(-1.17%) |
Oct 24, 2018 | 6.034 | 6.212 | 5.392 | 5.521 | 18,565 | -0.71(-11.33%) |
Oct 23, 2018 | 6.419 | 6.484 | 5.970 | 6.227 | 4,226 | -0.39(-5.83%) |
Oct 22, 2018 | 5.754 | 6.933 | 5.754 | 6.612 | 59,158 | +0.86(+14.96%) |
Oct 19, 2018 | 6.278 | 6.419 | 5.360 | 5.752 | 20,718 | -0.57(-9.00%) |
Oct 18, 2018 | 6.471 | 6.548 | 6.281 | 6.320 | 9,816 | -0.10(-1.54%) |
Oct 17, 2018 | 6.484 | 6.548 | 6.419 | 6.419 | 7,129 | -0.13(-1.96%) |
Oct 16, 2018 | 6.419 | 6.548 | 6.233 | 6.548 | 12,302 | +0.00(+0.00%) |
Oct 15, 2018 | 6.227 | 6.612 | 6.196 | 6.548 | 78,802 | +0.32(+5.15%) |
Oct 12, 2018 | 6.419 | 6.484 | 6.227 | 6.227 | 6,122 | -0.32(-4.90%) |
Oct 11, 2018 | 6.419 | 6.612 | 6.227 | 6.548 | 6,162 | +0.13(+2.00%) |
Oct 10, 2018 | 6.484 | 6.548 | 6.419 | 6.419 | 8,570 | -0.19(-2.91%) |
Oct 09, 2018 | 6.612 | 6.612 | 6.548 | 6.612 | 1,339 | +0.06(+0.98%) |
Oct 08, 2018 | 6.676 | 6.804 | 6.548 | 6.548 | 6,388 | -0.13(-1.92%) |
Oct 05, 2018 | 6.740 | 6.869 | 6.612 | 6.676 | 9,300 | -0.19(-2.80%) |
Oct 04, 2018 | 6.804 | 6.869 | 6.740 | 6.869 | 8,432 | +0.06(+0.94%) |
Oct 03, 2018 | 6.740 | 6.933 | 6.740 | 6.804 | 2,759 | +0.06(+0.95%) |
Oct 02, 2018 | 6.804 | 6.933 | 6.740 | 6.740 | 3,469 | -0.06(-0.94%) |
Oct 01, 2018 | 6.869 | 6.997 | 6.804 | 6.804 | 2,510 | -0.26(-3.64%) |
Sep 28, 2018 | 6.933 | 7.061 | 6.933 | 7.061 | 2,819 | +0.26(+3.77%) |
Sep 27, 2018 | 6.804 | 7.061 | 6.740 | 6.804 | 5,950 | -0.06(-0.93%) |
Sep 26, 2018 | 6.933 | 7.061 | 6.676 | 6.869 | 3,569 | -0.06(-0.93%) |
Sep 25, 2018 | 6.740 | 7.061 | 6.676 | 6.933 | 9,705 | +0.26(+3.85%) |
Sep 24, 2018 | 6.484 | 6.740 | 6.484 | 6.676 | 5,500 | +0.19(+2.97%) |
Sep 21, 2018 | 6.484 | 6.612 | 6.419 | 6.484 | 15,048 | -0.06(-0.98%) |
Sep 20, 2018 | 6.740 | 6.740 | 6.419 | 6.548 | 29,948 | -0.13(-1.92%) |
Sep 19, 2018 | 6.484 | 6.804 | 6.484 | 6.676 | 8,456 | +0.06(+0.97%) |
Sep 18, 2018 | 6.612 | 6.727 | 6.484 | 6.612 | 10,936 | +0.06(+0.98%) |
Sep 17, 2018 | 6.869 | 6.933 | 6.548 | 6.548 | 13,987 | -0.39(-5.56%) |
Sep 14, 2018 | 6.869 | 7.061 | 6.740 | 6.933 | 5,841 | +0.06(+0.93%) |
Sep 13, 2018 | 6.740 | 6.997 | 6.740 | 6.869 | 5,591 | +0.00(+0.00%) |
Sep 12, 2018 | 7.125 | 7.254 | 6.612 | 6.869 | 25,961 | -0.19(-2.73%) |
Sep 11, 2018 | 7.125 | 7.170 | 6.754 | 7.061 | 13,348 | -0.13(-1.79%) |
Sep 10, 2018 | 7.125 | 7.254 | 7.125 | 7.190 | 748 | +0.00(+0.00%) |
Sep 07, 2018 | 7.382 | 7.382 | 7.125 | 7.190 | 5,109 | -0.13(-1.75%) |
Sep 06, 2018 | 7.382 | 7.382 | 7.254 | 7.318 | 3,903 | +0.13(+1.79%) |
Sep 05, 2018 | 7.446 | 7.446 | 7.190 | 7.190 | 839 | -0.19(-2.61%) |