Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.650 | 6.704 | 6.528 | 6.604 | 382,843 | -0.08(-1.26%) |
Nov 29, 2018 | 6.700 | 6.783 | 6.639 | 6.688 | 292,567 | -0.05(-0.74%) |
Nov 28, 2018 | 6.677 | 6.780 | 6.448 | 6.738 | 231,753 | +0.09(+1.38%) |
Nov 27, 2018 | 6.608 | 6.692 | 6.574 | 6.646 | 290,809 | +0.01(+0.17%) |
Nov 26, 2018 | 6.650 | 6.707 | 6.578 | 6.635 | 199,921 | +0.01(+0.12%) |
Nov 23, 2018 | 6.601 | 6.681 | 6.532 | 6.627 | 120,704 | +0.01(+0.12%) |
Nov 21, 2018 | 6.620 | 6.620 | 6.620 | 0 | -0.18(-2.69%) | |
Nov 20, 2018 | 6.681 | 6.875 | 6.623 | 6.803 | 228,074 | +0.06(+0.96%) |
Nov 19, 2018 | 6.711 | 6.814 | 6.650 | 6.738 | 725,775 | +0.03(+0.45%) |
Nov 16, 2018 | 6.646 | 6.726 | 6.585 | 6.707 | 286,543 | +0.04(+0.57%) |
Nov 15, 2018 | 6.841 | 6.902 | 6.623 | 6.669 | 334,037 | -0.19(-2.78%) |
Nov 14, 2018 | 6.879 | 7.020 | 6.795 | 6.860 | 345,226 | +0.02(+0.22%) |
Nov 13, 2018 | 6.787 | 6.944 | 6.761 | 6.844 | 370,144 | +0.08(+1.24%) |
Nov 12, 2018 | 6.307 | 6.871 | 6.170 | 6.761 | 404,261 | +0.45(+7.19%) |
Nov 09, 2018 | 6.433 | 6.433 | 6.292 | 6.307 | 479,146 | -0.14(-2.19%) |
Nov 08, 2018 | 6.460 | 6.463 | 6.315 | 6.448 | 226,899 | -0.03(-0.53%) |
Nov 07, 2018 | 6.444 | 6.486 | 6.319 | 6.482 | 202,605 | +0.07(+1.07%) |
Nov 06, 2018 | 6.326 | 6.421 | 6.214 | 6.414 | 164,804 | +0.07(+1.14%) |
Nov 05, 2018 | 6.536 | 6.639 | 6.322 | 6.341 | 285,378 | -0.16(-2.52%) |
Nov 02, 2018 | 6.441 | 6.578 | 6.395 | 6.505 | 719,506 | +0.08(+1.25%) |
Nov 01, 2018 | 6.299 | 6.486 | 6.258 | 6.425 | 319,742 | +0.18(+2.80%) |
Oct 31, 2018 | 6.391 | 6.505 | 6.235 | 6.250 | 453,060 | -0.07(-1.15%) |
Oct 30, 2018 | 6.101 | 6.326 | 6.084 | 6.322 | 193,038 | +0.23(+3.82%) |
Oct 29, 2018 | 6.319 | 6.319 | 6.025 | 6.090 | 343,812 | -0.14(-2.32%) |
Oct 26, 2018 | 6.181 | 6.334 | 6.105 | 6.235 | 184,468 | -0.03(-0.43%) |
Oct 25, 2018 | 6.178 | 6.303 | 6.158 | 6.261 | 319,115 | +0.13(+2.11%) |
Oct 24, 2018 | 6.098 | 6.254 | 6.098 | 6.132 | 518,684 | -0.00(-0.06%) |
Oct 23, 2018 | 6.078 | 6.219 | 5.995 | 6.136 | 350,603 | -0.02(-0.31%) |
Oct 22, 2018 | 6.155 | 6.200 | 6.017 | 6.155 | 183,017 | +0.04(+0.62%) |
Oct 19, 2018 | 6.166 | 6.280 | 6.082 | 6.117 | 131,988 | -0.05(-0.86%) |
Oct 18, 2018 | 6.231 | 6.307 | 6.094 | 6.170 | 213,304 | -0.07(-1.16%) |
Oct 17, 2018 | 6.345 | 6.406 | 6.120 | 6.242 | 461,090 | -0.11(-1.68%) |
Oct 16, 2018 | 6.265 | 6.353 | 6.200 | 6.349 | 190,813 | +0.10(+1.65%) |
Oct 15, 2018 | 6.075 | 6.307 | 6.029 | 6.246 | 264,241 | +0.17(+2.82%) |
Oct 12, 2018 | 6.448 | 6.448 | 6.040 | 6.075 | 361,327 | -0.29(-4.55%) |
Oct 11, 2018 | 6.250 | 6.450 | 6.200 | 6.364 | 476,627 | +0.08(+1.27%) |
Oct 10, 2018 | 6.368 | 6.448 | 6.273 | 6.284 | 519,283 | -0.13(-1.96%) |
Oct 09, 2018 | 6.696 | 6.696 | 6.311 | 6.410 | 529,726 | -0.30(-4.49%) |
Oct 08, 2018 | 6.547 | 6.764 | 6.521 | 6.711 | 495,289 | +0.14(+2.09%) |
Oct 05, 2018 | 6.479 | 6.669 | 6.334 | 6.574 | 544,746 | -0.10(-1.48%) |
Oct 04, 2018 | 6.806 | 6.822 | 6.642 | 6.673 | 344,066 | -0.14(-2.01%) |
Oct 03, 2018 | 6.829 | 6.852 | 6.723 | 6.810 | 969,641 | -0.02(-0.22%) |
Oct 02, 2018 | 7.027 | 7.027 | 6.814 | 6.825 | 428,830 | -0.20(-2.82%) |
Oct 01, 2018 | 7.115 | 7.180 | 6.890 | 7.024 | 536,137 | -0.04(-0.59%) |
Sep 28, 2018 | 6.791 | 7.222 | 6.745 | 7.065 | 617,432 | +0.26(+3.87%) |
Sep 27, 2018 | 6.928 | 7.229 | 6.719 | 6.803 | 1,275,507 | -0.01(-0.17%) |
Sep 26, 2018 | 6.745 | 6.883 | 6.673 | 6.814 | 559,976 | +0.08(+1.13%) |
Sep 25, 2018 | 6.616 | 6.773 | 6.593 | 6.738 | 337,624 | +0.14(+2.14%) |
Sep 24, 2018 | 6.555 | 6.612 | 6.399 | 6.597 | 569,609 | +0.01(+0.17%) |
Sep 21, 2018 | 6.723 | 6.764 | 6.460 | 6.585 | 1,252,707 | -0.14(-2.15%) |
Sep 20, 2018 | 6.730 | 6.848 | 6.692 | 6.730 | 188,740 | +0.04(+0.63%) |
Sep 19, 2018 | 6.627 | 7.012 | 6.326 | 6.688 | 1,739,261 | +0.04(+0.63%) |
Sep 18, 2018 | 7.005 | 7.229 | 6.589 | 6.646 | 798,053 | -0.20(-2.95%) |
Sep 17, 2018 | 6.063 | 6.909 | 6.057 | 6.848 | 1,096,137 | +0.80(+13.30%) |
Sep 14, 2018 | 6.117 | 6.117 | 5.960 | 6.044 | 264,763 | -0.04(-0.69%) |
Sep 13, 2018 | 5.899 | 6.086 | 5.876 | 6.086 | 816,039 | +0.22(+3.70%) |
Sep 12, 2018 | 5.758 | 5.957 | 5.747 | 5.869 | 316,834 | +0.10(+1.78%) |
Sep 11, 2018 | 5.720 | 5.808 | 5.675 | 5.766 | 554,025 | +0.02(+0.40%) |
Sep 10, 2018 | 5.686 | 5.755 | 5.633 | 5.743 | 133,853 | +0.09(+1.62%) |
Sep 07, 2018 | 5.827 | 5.827 | 5.614 | 5.652 | 125,690 | -0.21(-3.58%) |
Sep 06, 2018 | 5.838 | 5.907 | 5.783 | 5.861 | 150,952 | +0.03(+0.46%) |
Sep 05, 2018 | 5.663 | 5.861 | 5.629 | 5.835 | 669,752 | +0.18(+3.24%) |