Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.420 | 6.420 | 6.220 | 6.280 | 11,900 | -0.20(-3.09%) |
Nov 29, 2018 | 6.510 | 6.550 | 6.460 | 6.480 | 90,081 | +0.09(+1.41%) |
Nov 28, 2018 | 6.270 | 6.450 | 6.230 | 6.390 | 115,377 | +0.09(+1.47%) |
Nov 27, 2018 | 6.314 | 6.314 | 6.230 | 6.298 | 63,604 | -0.04(-0.67%) |
Nov 26, 2018 | 6.550 | 6.550 | 6.340 | 6.340 | 25,057 | +0.00(+0.00%) |
Nov 23, 2018 | 6.270 | 6.430 | 6.270 | 6.340 | 13,400 | +0.25(+4.11%) |
Nov 21, 2018 | 6.090 | 6.090 | 6.090 | 0 | +0.11(+1.84%) | |
Nov 20, 2018 | 5.950 | 6.010 | 5.910 | 5.980 | 25,273 | +0.02(+0.34%) |
Nov 19, 2018 | 6.050 | 6.088 | 5.960 | 5.960 | 27,529 | -0.04(-0.67%) |
Nov 16, 2018 | 5.850 | 6.040 | 5.850 | 6.000 | 17,700 | +0.19(+3.27%) |
Nov 15, 2018 | 5.747 | 5.910 | 5.700 | 5.810 | 21,589 | +0.17(+3.01%) |
Nov 14, 2018 | 5.660 | 5.660 | 5.540 | 5.640 | 22,589 | +0.11(+1.99%) |
Nov 13, 2018 | 5.700 | 5.700 | 5.520 | 5.530 | 21,125 | -0.01(-0.27%) |
Nov 12, 2018 | 5.500 | 5.600 | 5.490 | 5.545 | 33,800 | -0.36(-6.02%) |
Nov 09, 2018 | 5.883 | 5.910 | 5.810 | 5.900 | 31,900 | -0.53(-8.24%) |
Nov 08, 2018 | 6.200 | 6.700 | 6.090 | 6.430 | 27,684 | +0.01(+0.16%) |
Nov 07, 2018 | 6.340 | 6.425 | 6.338 | 6.420 | 14,524 | +0.17(+2.72%) |
Nov 06, 2018 | 6.200 | 6.250 | 6.100 | 6.250 | 12,676 | -0.04(-0.64%) |
Nov 05, 2018 | 6.160 | 6.300 | 6.150 | 6.290 | 134,964 | +0.29(+4.83%) |
Nov 02, 2018 | 5.978 | 6.020 | 5.920 | 6.000 | 44,300 | +0.05(+0.84%) |
Nov 01, 2018 | 5.770 | 6.030 | 5.770 | 5.950 | 17,655 | +0.18(+3.12%) |
Oct 31, 2018 | 5.650 | 5.770 | 5.630 | 5.770 | 10,446 | -0.17(-2.78%) |
Oct 30, 2018 | 5.950 | 5.950 | 5.830 | 5.935 | 15,431 | +0.15(+2.68%) |
Oct 29, 2018 | 5.960 | 5.960 | 5.720 | 5.780 | 35,064 | -0.02(-0.34%) |
Oct 26, 2018 | 5.700 | 5.870 | 5.700 | 5.800 | 18,300 | +0.04(+0.61%) |
Oct 25, 2018 | 5.635 | 5.810 | 5.630 | 5.765 | 10,512 | +0.12(+2.17%) |
Oct 24, 2018 | 5.810 | 5.810 | 5.610 | 5.643 | 13,896 | -0.28(-4.69%) |
Oct 23, 2018 | 5.780 | 5.980 | 5.780 | 5.920 | 29,321 | -0.08(-1.33%) |
Oct 22, 2018 | 5.883 | 6.010 | 5.870 | 6.000 | 18,367 | +0.17(+2.95%) |
Oct 19, 2018 | 5.880 | 5.890 | 5.820 | 5.828 | 11,600 | -0.05(-0.80%) |
Oct 18, 2018 | 5.930 | 6.010 | 5.720 | 5.875 | 25,388 | -0.09(-1.59%) |
Oct 17, 2018 | 6.040 | 6.040 | 5.930 | 5.970 | 37,317 | -0.08(-1.32%) |
Oct 16, 2018 | 5.920 | 6.080 | 5.920 | 6.050 | 28,557 | +0.30(+5.22%) |
Oct 15, 2018 | 5.760 | 5.780 | 5.720 | 5.750 | 10,806 | -0.04(-0.69%) |
Oct 12, 2018 | 5.820 | 5.890 | 5.710 | 5.790 | 25,400 | +0.15(+2.66%) |
Oct 11, 2018 | 5.840 | 5.840 | 5.610 | 5.640 | 22,746 | -0.07(-1.23%) |
Oct 10, 2018 | 5.840 | 5.860 | 5.710 | 5.710 | 32,695 | -0.19(-3.22%) |
Oct 09, 2018 | 5.700 | 5.930 | 5.700 | 5.900 | 21,265 | +0.14(+2.43%) |
Oct 08, 2018 | 5.770 | 5.825 | 5.750 | 5.760 | 44,795 | +0.13(+2.31%) |
Oct 05, 2018 | 5.650 | 5.670 | 5.520 | 5.630 | 58,700 | -0.15(-2.60%) |
Oct 04, 2018 | 5.930 | 5.950 | 5.730 | 5.780 | 43,922 | -0.24(-3.99%) |
Oct 03, 2018 | 6.170 | 6.200 | 6.020 | 6.020 | 119,761 | -0.17(-2.67%) |
Oct 02, 2018 | 6.210 | 6.300 | 6.150 | 6.185 | 24,167 | +0.00(+0.08%) |
Oct 01, 2018 | 6.220 | 6.260 | 6.180 | 6.180 | 34,946 | +0.05(+0.82%) |
Sep 28, 2018 | 6.010 | 6.200 | 6.010 | 6.130 | 40,000 | +0.17(+2.77%) |
Sep 27, 2018 | 6.120 | 6.120 | 5.950 | 5.965 | 28,037 | -0.12(-1.89%) |
Sep 26, 2018 | 5.950 | 6.120 | 5.950 | 6.080 | 110,872 | +0.38(+6.67%) |
Sep 25, 2018 | 5.630 | 5.750 | 5.630 | 5.700 | 48,723 | +0.19(+3.45%) |
Sep 24, 2018 | 5.550 | 5.560 | 5.510 | 5.510 | 47,535 | -0.03(-0.54%) |
Sep 21, 2018 | 5.450 | 5.540 | 5.420 | 5.540 | 19,800 | +0.11(+2.03%) |
Sep 20, 2018 | 5.365 | 5.430 | 5.320 | 5.430 | 67,382 | +0.46(+9.26%) |
Sep 19, 2018 | 4.950 | 4.980 | 4.930 | 4.970 | 48,415 | +0.12(+2.47%) |
Sep 18, 2018 | 4.850 | 4.910 | 4.840 | 4.850 | 65,563 | +0.14(+3.08%) |
Sep 17, 2018 | 4.790 | 4.790 | 4.700 | 4.705 | 13,078 | -0.05(-1.16%) |
Sep 14, 2018 | 4.850 | 4.850 | 4.710 | 4.760 | 27,100 | -0.03(-0.63%) |
Sep 13, 2018 | 4.910 | 4.910 | 4.780 | 4.790 | 21,917 | +0.04(+0.84%) |
Sep 12, 2018 | 4.710 | 4.780 | 4.700 | 4.750 | 23,032 | -0.03(-0.52%) |
Sep 11, 2018 | 4.820 | 4.830 | 4.720 | 4.775 | 187,845 | -0.16(-3.29%) |
Sep 10, 2018 | 4.920 | 4.960 | 4.880 | 4.938 | 37,609 | +0.05(+0.97%) |
Sep 07, 2018 | 5.020 | 5.020 | 4.860 | 4.890 | 136,700 | -0.01(-0.20%) |
Sep 06, 2018 | 4.925 | 4.940 | 4.870 | 4.900 | 137,333 | +0.07(+1.45%) |
Sep 05, 2018 | 4.930 | 4.960 | 4.800 | 4.830 | 96,250 | +0.07(+1.47%) |