Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.512 | 6.690 | 6.512 | 6.641 | 242,360 | +0.08(+1.20%) |
Nov 29, 2018 | 6.562 | 6.700 | 6.532 | 6.562 | 189,740 | -0.03(-0.45%) |
Nov 28, 2018 | 6.354 | 6.670 | 6.295 | 6.591 | 346,363 | +0.30(+4.71%) |
Nov 27, 2018 | 6.176 | 6.404 | 6.176 | 6.295 | 199,528 | +0.08(+1.27%) |
Nov 26, 2018 | 6.265 | 6.394 | 6.087 | 6.216 | 284,237 | -0.03(-0.47%) |
Nov 23, 2018 | 6.265 | 6.295 | 6.206 | 6.245 | 102,611 | -0.03(-0.47%) |
Nov 21, 2018 | 6.275 | 6.275 | 6.275 | 0 | +0.05(+0.79%) | |
Nov 20, 2018 | 6.344 | 6.374 | 6.147 | 6.226 | 392,140 | -0.19(-2.93%) |
Nov 19, 2018 | 6.295 | 6.423 | 6.285 | 6.413 | 266,980 | +0.06(+0.93%) |
Nov 16, 2018 | 6.255 | 6.413 | 6.255 | 6.354 | 283,344 | -0.02(-0.31%) |
Nov 15, 2018 | 6.196 | 6.394 | 6.196 | 6.374 | 177,303 | +0.12(+1.90%) |
Nov 14, 2018 | 6.354 | 6.522 | 6.245 | 6.255 | 394,849 | -0.01(-0.16%) |
Nov 13, 2018 | 6.226 | 6.394 | 6.206 | 6.265 | 317,557 | +0.16(+2.59%) |
Nov 12, 2018 | 6.117 | 6.245 | 5.929 | 6.107 | 196,220 | -0.04(-0.64%) |
Nov 09, 2018 | 6.068 | 6.206 | 5.988 | 6.147 | 422,385 | +0.05(+0.81%) |
Nov 08, 2018 | 5.722 | 6.206 | 5.722 | 6.097 | 323,431 | +0.37(+6.38%) |
Nov 07, 2018 | 5.929 | 5.929 | 5.682 | 5.732 | 420,196 | -0.19(-3.17%) |
Nov 06, 2018 | 6.028 | 6.463 | 5.830 | 5.919 | 292,204 | -0.17(-2.76%) |
Nov 05, 2018 | 6.028 | 6.127 | 5.900 | 6.087 | 194,667 | +0.01(+0.16%) |
Nov 02, 2018 | 6.077 | 6.206 | 6.008 | 6.077 | 159,786 | +0.05(+0.82%) |
Nov 01, 2018 | 5.811 | 6.058 | 5.811 | 6.028 | 311,644 | +0.25(+4.27%) |
Oct 31, 2018 | 5.712 | 5.840 | 5.604 | 5.781 | 334,046 | +0.18(+3.17%) |
Oct 30, 2018 | 5.564 | 5.702 | 5.494 | 5.603 | 390,568 | +0.06(+1.07%) |
Oct 29, 2018 | 5.761 | 5.761 | 5.475 | 5.544 | 206,979 | -0.15(-2.60%) |
Oct 26, 2018 | 5.643 | 5.771 | 5.524 | 5.692 | 196,317 | -0.04(-0.69%) |
Oct 25, 2018 | 5.652 | 5.855 | 5.564 | 5.732 | 469,997 | +0.11(+1.93%) |
Oct 24, 2018 | 5.840 | 5.900 | 5.613 | 5.623 | 330,025 | -0.25(-4.21%) |
Oct 23, 2018 | 5.900 | 5.998 | 5.801 | 5.870 | 269,056 | -0.09(-1.49%) |
Oct 22, 2018 | 5.969 | 6.077 | 5.949 | 5.959 | 147,904 | -0.02(-0.33%) |
Oct 19, 2018 | 6.008 | 6.132 | 5.949 | 5.979 | 151,589 | -0.02(-0.33%) |
Oct 18, 2018 | 6.137 | 6.196 | 5.969 | 5.998 | 235,149 | -0.21(-3.34%) |
Oct 17, 2018 | 6.265 | 6.285 | 6.176 | 6.206 | 128,289 | -0.11(-1.72%) |
Oct 16, 2018 | 6.077 | 6.423 | 6.077 | 6.315 | 196,026 | +0.25(+4.07%) |
Oct 15, 2018 | 6.137 | 6.137 | 5.949 | 6.068 | 339,053 | -0.11(-1.76%) |
Oct 12, 2018 | 6.236 | 6.295 | 6.077 | 6.176 | 290,731 | +0.01(+0.16%) |
Oct 11, 2018 | 6.186 | 6.275 | 6.107 | 6.166 | 195,152 | -0.09(-1.42%) |
Oct 10, 2018 | 6.522 | 6.552 | 6.245 | 6.255 | 231,823 | -0.29(-4.38%) |
Oct 09, 2018 | 6.562 | 6.591 | 6.502 | 6.542 | 355,122 | -0.05(-0.75%) |
Oct 08, 2018 | 6.552 | 6.710 | 6.512 | 6.591 | 152,378 | +0.03(+0.45%) |
Oct 05, 2018 | 6.562 | 6.651 | 6.364 | 6.562 | 301,762 | -0.01(-0.15%) |
Oct 04, 2018 | 6.710 | 6.739 | 6.512 | 6.572 | 242,660 | -0.17(-2.49%) |
Oct 03, 2018 | 6.917 | 6.917 | 6.700 | 6.739 | 357,617 | -0.18(-2.57%) |
Oct 02, 2018 | 6.917 | 7.066 | 6.888 | 6.917 | 238,616 | -0.04(-0.57%) |
Oct 01, 2018 | 7.372 | 7.372 | 6.917 | 6.957 | 338,317 | -0.38(-5.12%) |
Sep 28, 2018 | 7.402 | 7.431 | 7.303 | 7.332 | 343,049 | -0.07(-0.93%) |
Sep 27, 2018 | 7.253 | 7.461 | 7.224 | 7.402 | 272,818 | +0.18(+2.46%) |
Sep 26, 2018 | 7.125 | 7.263 | 7.115 | 7.224 | 250,505 | +0.12(+1.67%) |
Sep 25, 2018 | 7.125 | 7.253 | 7.066 | 7.105 | 176,862 | +0.02(+0.28%) |
Sep 24, 2018 | 7.214 | 7.214 | 7.046 | 7.086 | 236,726 | -0.14(-1.91%) |
Sep 21, 2018 | 7.421 | 7.441 | 7.165 | 7.224 | 541,624 | -0.20(-2.66%) |
Sep 20, 2018 | 7.155 | 7.451 | 7.155 | 7.421 | 309,847 | +0.28(+3.87%) |
Sep 19, 2018 | 7.007 | 7.155 | 7.007 | 7.145 | 356,523 | +0.14(+1.97%) |
Sep 18, 2018 | 6.957 | 7.051 | 6.947 | 7.007 | 240,567 | +0.06(+0.85%) |
Sep 17, 2018 | 6.997 | 7.110 | 6.947 | 6.947 | 166,762 | -0.05(-0.71%) |
Sep 14, 2018 | 6.967 | 7.046 | 6.918 | 6.997 | 257,081 | +0.04(+0.57%) |
Sep 13, 2018 | 6.977 | 6.977 | 6.908 | 6.957 | 303,865 | -0.01(-0.14%) |
Sep 12, 2018 | 7.016 | 7.066 | 6.918 | 6.967 | 371,922 | -0.09(-1.26%) |
Sep 11, 2018 | 7.125 | 7.155 | 7.021 | 7.056 | 243,410 | -0.07(-0.97%) |
Sep 10, 2018 | 7.086 | 7.155 | 6.997 | 7.125 | 302,029 | +0.07(+0.98%) |
Sep 07, 2018 | 7.016 | 7.115 | 7.007 | 7.056 | 286,772 | +0.05(+0.70%) |
Sep 06, 2018 | 7.007 | 7.046 | 6.957 | 7.007 | 375,775 | -0.01(-0.14%) |
Sep 05, 2018 | 7.155 | 7.165 | 7.007 | 7.016 | 509,775 | -0.13(-1.80%) |