Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.210 | 6.238 | 6.148 | 6.216 | 176,547 | -0.01(-0.09%) |
Nov 29, 2018 | 6.081 | 6.238 | 6.075 | 6.221 | 331,876 | +0.13(+2.13%) |
Nov 28, 2018 | 6.002 | 6.092 | 5.991 | 6.092 | 135,274 | +0.10(+1.60%) |
Nov 27, 2018 | 5.968 | 6.024 | 5.940 | 5.996 | 191,710 | -0.02(-0.37%) |
Nov 26, 2018 | 6.030 | 6.058 | 5.974 | 6.019 | 182,743 | -0.01(-0.09%) |
Nov 23, 2018 | 5.991 | 6.030 | 5.991 | 6.024 | 13,143 | +0.03(+0.42%) |
Nov 21, 2018 | 5.999 | 5.999 | 5.999 | 0 | -0.01(-0.12%) | |
Nov 20, 2018 | 6.081 | 6.081 | 5.912 | 6.006 | 204,197 | -0.10(-1.59%) |
Nov 19, 2018 | 6.126 | 6.173 | 6.086 | 6.103 | 128,896 | -0.04(-0.64%) |
Nov 16, 2018 | 6.193 | 6.227 | 6.143 | 6.143 | 171,930 | -0.07(-1.09%) |
Nov 15, 2018 | 6.227 | 6.246 | 6.193 | 6.210 | 34,732 | -0.02(-0.25%) |
Nov 14, 2018 | 6.272 | 6.283 | 6.199 | 6.226 | 97,708 | -0.01(-0.24%) |
Nov 13, 2018 | 6.244 | 6.272 | 6.227 | 6.240 | 74,382 | -0.02(-0.33%) |
Nov 12, 2018 | 6.266 | 6.278 | 6.233 | 6.261 | 91,236 | -0.01(-0.18%) |
Nov 09, 2018 | 6.351 | 6.362 | 6.272 | 6.272 | 104,969 | -0.11(-1.76%) |
Nov 08, 2018 | 6.318 | 6.385 | 6.306 | 6.385 | 64,045 | +0.05(+0.79%) |
Nov 07, 2018 | 6.295 | 6.334 | 6.284 | 6.334 | 136,861 | +0.04(+0.62%) |
Nov 06, 2018 | 6.301 | 6.346 | 6.279 | 6.295 | 98,344 | -0.03(-0.44%) |
Nov 05, 2018 | 6.318 | 6.345 | 6.306 | 6.323 | 75,938 | -0.01(-0.18%) |
Nov 02, 2018 | 6.284 | 6.362 | 6.273 | 6.334 | 165,596 | +0.05(+0.80%) |
Nov 01, 2018 | 6.245 | 6.284 | 6.217 | 6.284 | 143,236 | +0.07(+1.08%) |
Oct 31, 2018 | 6.133 | 6.234 | 6.133 | 6.217 | 141,324 | +0.07(+1.09%) |
Oct 30, 2018 | 6.133 | 6.150 | 6.100 | 6.150 | 77,355 | +0.02(+0.38%) |
Oct 29, 2018 | 6.133 | 6.153 | 6.100 | 6.127 | 110,418 | +0.01(+0.17%) |
Oct 26, 2018 | 6.066 | 6.147 | 6.066 | 6.117 | 153,602 | -0.08(-1.35%) |
Oct 25, 2018 | 6.200 | 6.228 | 6.172 | 6.200 | 84,341 | -0.02(-0.36%) |
Oct 24, 2018 | 6.228 | 6.262 | 6.201 | 6.223 | 87,272 | -0.02(-0.27%) |
Oct 23, 2018 | 6.211 | 6.295 | 6.189 | 6.239 | 149,221 | -0.06(-0.89%) |
Oct 22, 2018 | 6.279 | 6.323 | 6.256 | 6.295 | 63,596 | +0.02(+0.27%) |
Oct 19, 2018 | 6.323 | 6.368 | 6.279 | 6.279 | 89,869 | -0.04(-0.62%) |
Oct 18, 2018 | 6.357 | 6.357 | 6.312 | 6.318 | 56,734 | -0.05(-0.79%) |
Oct 17, 2018 | 6.396 | 6.401 | 6.346 | 6.368 | 92,112 | -0.02(-0.35%) |
Oct 16, 2018 | 6.373 | 6.390 | 6.318 | 6.390 | 137,407 | +0.09(+1.42%) |
Oct 15, 2018 | 6.206 | 6.318 | 6.206 | 6.301 | 139,011 | +0.07(+1.17%) |
Oct 12, 2018 | 6.195 | 6.262 | 6.172 | 6.228 | 204,623 | +0.09(+1.46%) |
Oct 11, 2018 | 6.245 | 6.245 | 6.016 | 6.139 | 462,975 | -0.13(-2.09%) |
Oct 10, 2018 | 6.373 | 6.375 | 6.262 | 6.270 | 152,899 | -0.13(-2.04%) |
Oct 09, 2018 | 6.395 | 6.400 | 6.317 | 6.400 | 178,055 | +0.02(+0.35%) |
Oct 08, 2018 | 6.317 | 6.384 | 6.267 | 6.378 | 148,456 | +0.02(+0.30%) |
Oct 05, 2018 | 6.434 | 6.467 | 6.306 | 6.359 | 206,625 | -0.08(-1.25%) |
Oct 04, 2018 | 6.511 | 6.533 | 6.439 | 6.439 | 76,893 | -0.09(-1.36%) |
Oct 03, 2018 | 6.539 | 6.555 | 6.495 | 6.528 | 114,977 | -0.01(-0.08%) |
Oct 02, 2018 | 6.528 | 6.605 | 6.527 | 6.533 | 786,621 | -0.06(-0.92%) |
Oct 01, 2018 | 6.578 | 6.611 | 6.558 | 6.594 | 78,248 | +0.04(+0.68%) |
Sep 28, 2018 | 6.561 | 6.586 | 6.550 | 6.550 | 48,362 | -0.02(-0.25%) |
Sep 27, 2018 | 6.611 | 6.611 | 6.544 | 6.567 | 72,703 | -0.00(-0.06%) |
Sep 26, 2018 | 6.633 | 6.640 | 6.567 | 6.571 | 90,561 | -0.07(-1.11%) |
Sep 25, 2018 | 6.628 | 6.650 | 6.622 | 6.644 | 94,103 | +0.01(+0.17%) |
Sep 24, 2018 | 6.628 | 6.655 | 6.628 | 6.633 | 45,239 | -0.01(-0.17%) |
Sep 21, 2018 | 6.672 | 6.672 | 6.622 | 6.644 | 73,085 | -0.03(-0.50%) |
Sep 20, 2018 | 6.644 | 6.685 | 6.644 | 6.677 | 67,522 | +0.04(+0.58%) |
Sep 19, 2018 | 6.683 | 6.683 | 6.622 | 6.639 | 101,089 | -0.01(-0.17%) |
Sep 18, 2018 | 6.672 | 6.694 | 6.628 | 6.650 | 143,630 | -0.03(-0.50%) |
Sep 17, 2018 | 6.689 | 6.711 | 6.683 | 6.683 | 48,137 | -0.02(-0.33%) |
Sep 14, 2018 | 6.694 | 6.705 | 6.677 | 6.705 | 113,508 | +0.01(+0.12%) |
Sep 13, 2018 | 6.722 | 6.722 | 6.689 | 6.697 | 93,753 | +0.00(+0.04%) |
Sep 12, 2018 | 6.694 | 6.700 | 6.689 | 6.694 | 51,644 | +0.01(+0.08%) |
Sep 11, 2018 | 6.678 | 6.694 | 6.678 | 6.689 | 53,906 | +0.01(+0.08%) |
Sep 10, 2018 | 6.678 | 6.700 | 6.678 | 6.683 | 75,764 | +0.01(+0.08%) |
Sep 07, 2018 | 6.672 | 6.689 | 6.672 | 6.678 | 75,448 | -0.01(-0.08%) |
Sep 06, 2018 | 6.672 | 6.711 | 6.650 | 6.683 | 107,138 | +0.01(+0.08%) |
Sep 05, 2018 | 6.689 | 6.705 | 6.678 | 6.678 | 130,794 | -0.01(-0.08%) |