Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.248 | 6.357 | 6.230 | 6.277 | 158,010 | +0.11(+1.71%) |
Nov 29, 2018 | 6.054 | 6.272 | 6.054 | 6.172 | 93,669 | +0.15(+2.47%) |
Nov 28, 2018 | 5.984 | 6.049 | 5.954 | 6.023 | 74,914 | +0.03(+0.55%) |
Nov 27, 2018 | 5.896 | 5.990 | 5.884 | 5.990 | 117,747 | +0.08(+1.29%) |
Nov 26, 2018 | 5.896 | 5.961 | 5.896 | 5.914 | 104,424 | +0.02(+0.40%) |
Nov 23, 2018 | 5.873 | 5.931 | 5.873 | 5.890 | 29,829 | +0.01(+0.10%) |
Nov 21, 2018 | 5.884 | 5.884 | 5.884 | 0 | -0.02(-0.30%) | |
Nov 20, 2018 | 5.931 | 5.961 | 5.843 | 5.902 | 129,222 | -0.10(-1.66%) |
Nov 19, 2018 | 6.043 | 6.084 | 5.949 | 6.002 | 106,378 | -0.06(-1.06%) |
Nov 16, 2018 | 6.119 | 6.160 | 6.049 | 6.066 | 46,874 | -0.05(-0.86%) |
Nov 15, 2018 | 6.184 | 6.195 | 6.078 | 6.119 | 51,666 | -0.06(-0.95%) |
Nov 14, 2018 | 6.242 | 6.272 | 6.166 | 6.178 | 22,835 | -0.06(-1.01%) |
Nov 13, 2018 | 6.266 | 6.288 | 6.225 | 6.240 | 20,082 | +0.02(+0.35%) |
Nov 12, 2018 | 6.354 | 6.354 | 6.201 | 6.219 | 52,494 | -0.09(-1.49%) |
Nov 09, 2018 | 6.389 | 6.436 | 6.272 | 6.313 | 37,840 | -0.06(-0.92%) |
Nov 08, 2018 | 6.296 | 6.499 | 6.296 | 6.371 | 45,377 | +0.07(+1.11%) |
Nov 07, 2018 | 6.266 | 6.341 | 6.243 | 6.301 | 41,350 | +0.02(+0.28%) |
Nov 06, 2018 | 6.278 | 6.300 | 6.255 | 6.284 | 20,948 | +0.02(+0.37%) |
Nov 05, 2018 | 6.284 | 6.287 | 6.231 | 6.261 | 57,000 | -0.03(-0.46%) |
Nov 02, 2018 | 6.249 | 6.313 | 6.249 | 6.290 | 54,088 | +0.05(+0.75%) |
Nov 01, 2018 | 6.202 | 6.249 | 6.169 | 6.243 | 39,901 | +0.10(+1.61%) |
Oct 31, 2018 | 6.092 | 6.185 | 6.086 | 6.144 | 73,769 | +0.06(+1.05%) |
Oct 30, 2018 | 6.028 | 6.098 | 6.003 | 6.080 | 62,507 | +0.02(+0.38%) |
Oct 29, 2018 | 6.039 | 6.074 | 5.999 | 6.057 | 76,352 | +0.01(+0.10%) |
Oct 26, 2018 | 6.068 | 6.121 | 6.039 | 6.051 | 61,128 | -0.05(-0.76%) |
Oct 25, 2018 | 6.022 | 6.127 | 5.993 | 6.098 | 113,200 | +0.07(+1.13%) |
Oct 24, 2018 | 6.132 | 6.132 | 5.981 | 6.029 | 166,749 | -0.11(-1.87%) |
Oct 23, 2018 | 6.098 | 6.173 | 6.068 | 6.144 | 67,182 | -0.08(-1.31%) |
Oct 22, 2018 | 6.249 | 6.249 | 6.144 | 6.226 | 20,448 | -0.02(-0.37%) |
Oct 19, 2018 | 6.272 | 6.290 | 6.156 | 6.249 | 37,089 | -0.03(-0.46%) |
Oct 18, 2018 | 6.319 | 6.333 | 6.237 | 6.278 | 20,785 | -0.00(-0.00%) |
Oct 17, 2018 | 6.296 | 6.296 | 6.243 | 6.278 | 17,668 | +0.01(+0.19%) |
Oct 16, 2018 | 6.313 | 6.348 | 6.261 | 6.266 | 36,788 | -0.03(-0.46%) |
Oct 15, 2018 | 6.173 | 6.301 | 6.173 | 6.296 | 26,146 | +0.13(+2.08%) |
Oct 12, 2018 | 6.261 | 6.313 | 6.033 | 6.167 | 131,872 | -0.03(-0.56%) |
Oct 11, 2018 | 6.313 | 6.319 | 6.028 | 6.202 | 160,132 | -0.09(-1.48%) |
Oct 10, 2018 | 6.405 | 6.478 | 6.278 | 6.296 | 81,784 | -0.11(-1.71%) |
Oct 09, 2018 | 6.353 | 6.419 | 6.353 | 6.405 | 37,645 | +0.06(+1.00%) |
Oct 08, 2018 | 6.405 | 6.435 | 6.342 | 6.342 | 31,727 | -0.05(-0.72%) |
Oct 05, 2018 | 6.463 | 6.463 | 6.365 | 6.388 | 71,440 | -0.08(-1.25%) |
Oct 04, 2018 | 6.671 | 6.683 | 6.400 | 6.469 | 106,328 | -0.17(-2.53%) |
Oct 03, 2018 | 6.706 | 6.706 | 6.626 | 6.637 | 53,492 | -0.08(-1.20%) |
Oct 02, 2018 | 6.596 | 6.781 | 6.556 | 6.718 | 142,107 | +0.18(+2.68%) |
Oct 01, 2018 | 6.509 | 6.573 | 6.509 | 6.542 | 31,297 | +0.01(+0.15%) |
Sep 28, 2018 | 6.498 | 6.579 | 6.498 | 6.533 | 28,022 | +0.05(+0.80%) |
Sep 27, 2018 | 6.590 | 6.608 | 6.440 | 6.481 | 120,281 | -0.09(-1.41%) |
Sep 26, 2018 | 6.625 | 6.625 | 6.573 | 6.573 | 76,209 | -0.04(-0.61%) |
Sep 25, 2018 | 6.648 | 6.666 | 6.614 | 6.614 | 59,762 | -0.02(-0.35%) |
Sep 24, 2018 | 6.654 | 6.660 | 6.625 | 6.637 | 31,110 | -0.01(-0.09%) |
Sep 21, 2018 | 6.677 | 6.677 | 6.614 | 6.642 | 36,152 | -0.05(-0.69%) |
Sep 20, 2018 | 6.660 | 6.733 | 6.660 | 6.689 | 22,506 | +0.01(+0.20%) |
Sep 19, 2018 | 6.658 | 6.689 | 6.644 | 6.675 | 30,280 | +0.01(+0.15%) |
Sep 18, 2018 | 6.660 | 6.683 | 6.660 | 6.666 | 43,078 | +0.01(+0.09%) |
Sep 17, 2018 | 6.666 | 6.673 | 6.660 | 6.660 | 25,113 | -0.02(-0.26%) |
Sep 14, 2018 | 6.660 | 6.683 | 6.660 | 6.677 | 43,936 | +0.01(+0.09%) |
Sep 13, 2018 | 6.677 | 6.688 | 6.641 | 6.671 | 45,770 | -0.02(-0.35%) |
Sep 12, 2018 | 6.700 | 6.700 | 6.631 | 6.694 | 23,043 | +0.02(+0.34%) |
Sep 11, 2018 | 6.677 | 6.700 | 6.660 | 6.671 | 36,223 | -0.04(-0.60%) |
Sep 10, 2018 | 6.706 | 6.729 | 6.689 | 6.712 | 15,318 | -0.01(-0.09%) |
Sep 07, 2018 | 6.631 | 6.729 | 6.631 | 6.717 | 58,696 | +0.08(+1.21%) |
Sep 06, 2018 | 6.666 | 6.666 | 6.614 | 6.637 | 69,375 | +0.03(+0.52%) |
Sep 05, 2018 | 6.620 | 6.637 | 6.597 | 6.603 | 67,278 | -0.05(-0.78%) |