Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.860 | 5.919 | 5.860 | 5.906 | 467,272 | +0.03(+0.56%) |
Nov 29, 2018 | 5.827 | 5.886 | 5.807 | 5.873 | 491,004 | +0.05(+0.90%) |
Nov 28, 2018 | 5.774 | 5.820 | 5.768 | 5.820 | 673,453 | +0.03(+0.45%) |
Nov 27, 2018 | 5.800 | 5.807 | 5.768 | 5.794 | 737,962 | -0.02(-0.34%) |
Nov 26, 2018 | 5.814 | 5.846 | 5.804 | 5.814 | 360,566 | +0.01(+0.11%) |
Nov 23, 2018 | 5.787 | 5.807 | 5.768 | 5.807 | 89,865 | +0.03(+0.45%) |
Nov 21, 2018 | 5.781 | 5.781 | 5.781 | 0 | -0.01(-0.11%) | |
Nov 20, 2018 | 5.840 | 5.840 | 5.761 | 5.787 | 573,948 | -0.09(-1.57%) |
Nov 19, 2018 | 5.893 | 5.893 | 5.833 | 5.879 | 675,626 | -0.02(-0.33%) |
Nov 16, 2018 | 5.925 | 5.945 | 5.873 | 5.899 | 582,836 | -0.04(-0.66%) |
Nov 15, 2018 | 6.011 | 6.017 | 5.929 | 5.939 | 667,947 | -0.07(-1.20%) |
Nov 14, 2018 | 6.083 | 6.083 | 6.011 | 6.011 | 428,551 | -0.05(-0.75%) |
Nov 13, 2018 | 6.043 | 6.063 | 6.030 | 6.056 | 260,324 | +0.02(+0.32%) |
Nov 12, 2018 | 6.063 | 6.063 | 6.030 | 6.037 | 344,216 | -0.01(-0.11%) |
Nov 09, 2018 | 6.056 | 6.063 | 6.037 | 6.043 | 387,253 | +0.00(+0.00%) |
Nov 08, 2018 | 6.050 | 6.089 | 6.024 | 6.043 | 447,379 | +0.02(+0.33%) |
Nov 07, 2018 | 6.017 | 6.063 | 6.017 | 6.024 | 502,800 | +0.02(+0.33%) |
Nov 06, 2018 | 6.004 | 6.011 | 5.984 | 6.004 | 384,166 | +0.01(+0.22%) |
Nov 05, 2018 | 5.991 | 6.014 | 5.978 | 5.991 | 541,311 | +0.01(+0.22%) |
Nov 02, 2018 | 6.004 | 6.030 | 5.971 | 5.978 | 366,436 | -0.01(-0.22%) |
Nov 01, 2018 | 5.945 | 6.004 | 5.899 | 5.991 | 548,322 | +0.08(+1.44%) |
Oct 31, 2018 | 5.971 | 5.971 | 5.906 | 5.906 | 759,035 | -0.03(-0.55%) |
Oct 30, 2018 | 5.886 | 5.984 | 5.873 | 5.939 | 918,506 | +0.05(+0.78%) |
Oct 29, 2018 | 5.913 | 5.919 | 5.860 | 5.893 | 565,863 | +0.03(+0.45%) |
Oct 26, 2018 | 5.880 | 5.893 | 5.847 | 5.867 | 615,626 | -0.01(-0.11%) |
Oct 25, 2018 | 5.932 | 5.932 | 5.867 | 5.873 | 1,413,021 | -0.05(-0.77%) |
Oct 24, 2018 | 5.932 | 5.942 | 5.886 | 5.919 | 664,585 | +0.01(+0.22%) |
Oct 23, 2018 | 5.899 | 5.919 | 5.860 | 5.906 | 1,159,145 | +0.00(+0.00%) |
Oct 22, 2018 | 5.834 | 5.919 | 5.834 | 5.906 | 1,594,603 | +0.15(+2.61%) |
Oct 19, 2018 | 5.808 | 5.821 | 5.756 | 5.756 | 435,622 | -0.05(-0.79%) |
Oct 18, 2018 | 5.808 | 5.834 | 5.782 | 5.801 | 586,796 | -0.01(-0.11%) |
Oct 17, 2018 | 5.808 | 5.808 | 5.788 | 5.808 | 496,846 | +0.03(+0.45%) |
Oct 16, 2018 | 5.730 | 5.788 | 5.723 | 5.782 | 444,815 | +0.06(+1.03%) |
Oct 15, 2018 | 5.710 | 5.736 | 5.697 | 5.723 | 472,276 | +0.02(+0.34%) |
Oct 12, 2018 | 5.775 | 5.801 | 5.703 | 5.703 | 657,259 | -0.05(-0.78%) |
Oct 11, 2018 | 5.768 | 5.813 | 5.749 | 5.749 | 829,952 | -0.05(-0.78%) |
Oct 10, 2018 | 5.865 | 5.868 | 5.763 | 5.794 | 736,976 | -0.06(-1.11%) |
Oct 09, 2018 | 5.885 | 5.911 | 5.852 | 5.859 | 449,646 | -0.05(-0.77%) |
Oct 08, 2018 | 5.930 | 5.950 | 5.898 | 5.904 | 311,181 | +0.01(+0.11%) |
Oct 05, 2018 | 5.904 | 5.956 | 5.878 | 5.898 | 573,656 | -0.03(-0.55%) |
Oct 04, 2018 | 5.976 | 5.982 | 5.924 | 5.930 | 534,650 | -0.05(-0.87%) |
Oct 03, 2018 | 5.989 | 6.008 | 5.969 | 5.982 | 561,526 | +0.00(+0.00%) |
Oct 02, 2018 | 5.995 | 6.002 | 5.969 | 5.982 | 291,882 | +0.01(+0.11%) |
Oct 01, 2018 | 6.034 | 6.034 | 5.969 | 5.976 | 510,672 | -0.04(-0.65%) |
Sep 28, 2018 | 6.034 | 6.041 | 5.989 | 6.015 | 807,311 | -0.03(-0.54%) |
Sep 27, 2018 | 5.989 | 6.047 | 5.988 | 6.047 | 423,642 | +0.08(+1.30%) |
Sep 26, 2018 | 5.976 | 5.995 | 5.956 | 5.969 | 568,924 | +0.01(+0.11%) |
Sep 25, 2018 | 5.976 | 6.002 | 5.956 | 5.963 | 446,188 | -0.01(-0.22%) |
Sep 24, 2018 | 5.963 | 5.995 | 5.963 | 5.976 | 384,070 | +0.01(+0.11%) |
Sep 21, 2018 | 5.963 | 5.989 | 5.963 | 5.969 | 395,641 | +0.00(+0.00%) |
Sep 20, 2018 | 5.989 | 5.995 | 5.969 | 5.969 | 371,649 | -0.03(-0.54%) |
Sep 19, 2018 | 6.034 | 6.034 | 5.982 | 6.002 | 378,648 | -0.02(-0.32%) |
Sep 18, 2018 | 6.034 | 6.034 | 6.008 | 6.021 | 460,837 | -0.01(-0.11%) |
Sep 17, 2018 | 6.034 | 6.047 | 6.008 | 6.028 | 421,461 | +0.01(+0.11%) |
Sep 14, 2018 | 6.034 | 6.047 | 6.002 | 6.021 | 317,345 | -0.01(-0.22%) |
Sep 13, 2018 | 6.028 | 6.060 | 6.028 | 6.034 | 413,132 | +0.01(+0.12%) |
Sep 12, 2018 | 6.014 | 6.033 | 6.014 | 6.027 | 311,496 | +0.02(+0.32%) |
Sep 11, 2018 | 6.014 | 6.027 | 6.001 | 6.008 | 339,728 | -0.01(-0.21%) |
Sep 10, 2018 | 5.995 | 6.027 | 5.995 | 6.020 | 344,890 | +0.03(+0.43%) |
Sep 07, 2018 | 6.014 | 6.020 | 5.988 | 5.995 | 394,050 | -0.01(-0.21%) |
Sep 06, 2018 | 5.995 | 6.014 | 5.995 | 6.008 | 419,939 | -0.01(-0.11%) |
Sep 05, 2018 | 6.033 | 6.033 | 6.008 | 6.014 | 325,706 | -0.01(-0.11%) |