Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.406 | 6.454 | 6.319 | 6.438 | 693,549 | +0.01(+0.12%) |
Nov 29, 2018 | 6.375 | 6.502 | 6.312 | 6.430 | 644,289 | +0.06(+1.00%) |
Nov 28, 2018 | 6.217 | 6.422 | 6.115 | 6.367 | 869,455 | +0.17(+2.80%) |
Nov 27, 2018 | 6.123 | 6.225 | 6.115 | 6.194 | 519,240 | +0.03(+0.51%) |
Nov 26, 2018 | 6.335 | 6.398 | 6.154 | 6.162 | 648,734 | -0.11(-1.76%) |
Nov 23, 2018 | 6.304 | 6.335 | 6.237 | 6.272 | 300,128 | -0.09(-1.48%) |
Nov 21, 2018 | 6.367 | 6.367 | 6.367 | 0 | +0.13(+2.02%) | |
Nov 20, 2018 | 6.312 | 6.414 | 6.241 | 6.241 | 686,459 | -0.12(-1.86%) |
Nov 19, 2018 | 6.351 | 6.430 | 6.272 | 6.359 | 1,982,868 | -0.01(-0.12%) |
Nov 16, 2018 | 6.430 | 6.446 | 6.225 | 6.367 | 2,041,938 | -0.11(-1.70%) |
Nov 15, 2018 | 6.327 | 6.516 | 6.264 | 6.477 | 451,686 | +0.12(+1.86%) |
Nov 14, 2018 | 6.524 | 6.579 | 6.359 | 6.359 | 904,345 | -0.10(-1.58%) |
Nov 13, 2018 | 6.493 | 6.642 | 6.446 | 6.461 | 564,188 | -0.01(-0.12%) |
Nov 12, 2018 | 6.579 | 6.642 | 6.390 | 6.469 | 618,801 | -0.09(-1.44%) |
Nov 09, 2018 | 6.697 | 6.776 | 6.540 | 6.564 | 897,461 | -0.17(-2.57%) |
Nov 08, 2018 | 6.878 | 6.886 | 6.670 | 6.737 | 795,371 | -0.17(-2.51%) |
Nov 07, 2018 | 6.776 | 6.926 | 6.674 | 6.910 | 780,904 | +0.14(+2.09%) |
Nov 06, 2018 | 6.556 | 6.926 | 6.485 | 6.768 | 1,128,100 | +0.17(+2.50%) |
Nov 05, 2018 | 7.051 | 7.099 | 6.571 | 6.603 | 1,094,817 | -0.44(-6.26%) |
Nov 02, 2018 | 6.839 | 7.083 | 6.808 | 7.044 | 1,055,022 | +0.37(+5.54%) |
Nov 01, 2018 | 6.375 | 6.772 | 6.367 | 6.674 | 1,221,840 | +0.32(+5.08%) |
Oct 31, 2018 | 6.272 | 6.446 | 5.997 | 6.351 | 1,844,756 | +0.09(+1.51%) |
Oct 30, 2018 | 6.705 | 6.815 | 5.816 | 6.257 | 3,855,736 | -1.59(-20.26%) |
Oct 29, 2018 | 8.004 | 8.106 | 7.736 | 7.846 | 907,008 | -0.07(-0.89%) |
Oct 26, 2018 | 7.925 | 8.027 | 7.831 | 7.917 | 636,469 | -0.06(-0.79%) |
Oct 25, 2018 | 7.862 | 8.051 | 7.815 | 7.980 | 782,246 | +0.18(+2.32%) |
Oct 24, 2018 | 7.894 | 8.035 | 7.799 | 7.799 | 1,207,061 | -0.11(-1.39%) |
Oct 23, 2018 | 7.870 | 7.980 | 7.547 | 7.909 | 1,086,205 | -0.06(-0.79%) |
Oct 22, 2018 | 7.964 | 8.153 | 7.964 | 7.972 | 367,108 | +0.03(+0.40%) |
Oct 19, 2018 | 7.933 | 8.051 | 7.878 | 7.941 | 491,615 | +0.02(+0.20%) |
Oct 18, 2018 | 8.067 | 8.106 | 7.831 | 7.925 | 685,820 | -0.18(-2.23%) |
Oct 17, 2018 | 8.161 | 8.189 | 8.075 | 8.106 | 488,224 | -0.10(-1.25%) |
Oct 16, 2018 | 8.075 | 8.216 | 7.964 | 8.208 | 627,242 | +0.17(+2.05%) |
Oct 15, 2018 | 7.988 | 8.114 | 7.988 | 8.043 | 536,070 | +0.02(+0.20%) |
Oct 12, 2018 | 8.287 | 8.319 | 7.972 | 8.027 | 549,684 | -0.12(-1.45%) |
Oct 11, 2018 | 8.224 | 8.330 | 8.138 | 8.145 | 619,026 | -0.14(-1.71%) |
Oct 10, 2018 | 8.484 | 8.527 | 8.287 | 8.287 | 591,718 | -0.20(-2.32%) |
Oct 09, 2018 | 8.555 | 8.657 | 8.476 | 8.484 | 655,434 | -0.12(-1.37%) |
Oct 08, 2018 | 8.468 | 8.641 | 8.421 | 8.602 | 608,863 | +0.15(+1.77%) |
Oct 05, 2018 | 8.570 | 8.570 | 8.366 | 8.452 | 574,716 | -0.09(-1.01%) |
Oct 04, 2018 | 8.744 | 8.759 | 8.500 | 8.539 | 459,549 | -0.23(-2.60%) |
Oct 03, 2018 | 8.799 | 8.869 | 8.657 | 8.767 | 492,595 | +0.02(+0.18%) |
Oct 02, 2018 | 8.759 | 8.838 | 8.720 | 8.751 | 634,943 | -0.02(-0.18%) |
Oct 01, 2018 | 8.893 | 8.940 | 8.744 | 8.767 | 722,222 | -0.13(-1.42%) |
Sep 28, 2018 | 8.972 | 9.090 | 8.775 | 8.893 | 687,168 | -0.12(-1.31%) |
Sep 27, 2018 | 9.090 | 9.129 | 9.011 | 9.011 | 530,658 | -0.04(-0.43%) |
Sep 26, 2018 | 9.169 | 9.169 | 9.050 | 9.050 | 481,142 | -0.08(-0.86%) |
Sep 25, 2018 | 9.090 | 9.208 | 9.090 | 9.129 | 543,780 | +0.04(+0.43%) |
Sep 24, 2018 | 9.365 | 9.365 | 9.050 | 9.090 | 786,201 | -0.31(-3.35%) |
Sep 21, 2018 | 9.444 | 9.542 | 9.326 | 9.405 | 1,744,987 | -0.04(-0.42%) |
Sep 20, 2018 | 9.483 | 9.562 | 9.424 | 9.444 | 420,306 | +0.00(+0.00%) |
Sep 19, 2018 | 9.444 | 9.562 | 9.365 | 9.444 | 569,578 | +0.00(+0.00%) |
Sep 18, 2018 | 9.444 | 9.562 | 9.424 | 9.444 | 618,984 | +0.00(+0.00%) |
Sep 17, 2018 | 9.562 | 9.641 | 9.405 | 9.444 | 383,475 | -0.12(-1.23%) |
Sep 14, 2018 | 9.523 | 9.759 | 9.483 | 9.562 | 411,437 | +0.00(+0.00%) |
Sep 13, 2018 | 9.562 | 9.621 | 9.464 | 9.562 | 294,687 | +0.08(+0.83%) |
Sep 12, 2018 | 9.405 | 9.621 | 9.405 | 9.483 | 401,865 | +0.08(+0.84%) |
Sep 11, 2018 | 9.523 | 9.621 | 9.405 | 9.405 | 453,823 | -0.12(-1.24%) |
Sep 10, 2018 | 9.483 | 9.621 | 9.483 | 9.523 | 373,224 | +0.04(+0.41%) |
Sep 07, 2018 | 9.365 | 9.562 | 9.326 | 9.483 | 488,947 | +0.04(+0.42%) |
Sep 06, 2018 | 9.523 | 9.700 | 9.405 | 9.444 | 540,754 | -0.04(-0.41%) |
Sep 05, 2018 | 9.562 | 9.680 | 9.444 | 9.483 | 612,120 | -0.12(-1.23%) |