Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.480 | 6.790 | 6.470 | 6.760 | 92,200 | +0.28(+4.32%) |
Nov 29, 2018 | 6.500 | 6.500 | 6.400 | 6.480 | 165,529 | -0.03(-0.46%) |
Nov 28, 2018 | 6.260 | 6.580 | 6.250 | 6.510 | 110,967 | +0.28(+4.49%) |
Nov 27, 2018 | 6.330 | 6.400 | 6.160 | 6.230 | 121,794 | -0.10(-1.58%) |
Nov 26, 2018 | 6.420 | 6.600 | 6.260 | 6.330 | 175,583 | -0.02(-0.31%) |
Nov 23, 2018 | 6.110 | 6.360 | 6.110 | 6.350 | 65,700 | +0.13(+2.09%) |
Nov 21, 2018 | 6.220 | 6.220 | 6.220 | 0 | +0.14(+2.30%) | |
Nov 20, 2018 | 6.250 | 6.250 | 6.020 | 6.080 | 78,124 | -0.22(-3.49%) |
Nov 19, 2018 | 6.300 | 6.470 | 6.220 | 6.300 | 45,248 | -0.17(-2.63%) |
Nov 16, 2018 | 6.380 | 6.700 | 6.330 | 6.470 | 77,000 | +0.12(+1.89%) |
Nov 15, 2018 | 6.220 | 6.490 | 6.070 | 6.350 | 78,256 | +0.14(+2.25%) |
Nov 14, 2018 | 6.170 | 6.440 | 6.160 | 6.210 | 53,756 | +0.04(+0.65%) |
Nov 13, 2018 | 5.900 | 6.360 | 5.670 | 6.170 | 105,017 | +0.10(+1.65%) |
Nov 12, 2018 | 5.650 | 6.205 | 5.540 | 6.070 | 79,260 | +0.40(+7.05%) |
Nov 09, 2018 | 6.020 | 6.020 | 5.420 | 5.670 | 149,400 | -0.36(-5.97%) |
Nov 08, 2018 | 6.170 | 6.170 | 5.930 | 6.030 | 48,470 | +0.03(+0.50%) |
Nov 07, 2018 | 6.060 | 6.130 | 5.970 | 6.000 | 61,380 | -0.12(-1.96%) |
Nov 06, 2018 | 6.120 | 6.200 | 6.080 | 6.120 | 74,816 | +0.00(+0.00%) |
Nov 05, 2018 | 6.080 | 6.180 | 6.010 | 6.120 | 38,628 | +0.08(+1.32%) |
Nov 02, 2018 | 6.000 | 6.070 | 5.910 | 6.040 | 150,300 | +0.06(+1.00%) |
Nov 01, 2018 | 5.750 | 6.020 | 5.720 | 5.980 | 101,175 | +0.27(+4.73%) |
Oct 31, 2018 | 5.350 | 5.710 | 5.350 | 5.710 | 40,402 | +0.42(+7.94%) |
Oct 30, 2018 | 5.500 | 5.500 | 5.261 | 5.290 | 103,454 | -0.10(-1.86%) |
Oct 29, 2018 | 5.650 | 5.650 | 5.335 | 5.390 | 67,626 | -0.19(-3.41%) |
Oct 26, 2018 | 5.550 | 5.670 | 5.510 | 5.580 | 119,100 | -0.07(-1.24%) |
Oct 25, 2018 | 5.670 | 5.700 | 5.530 | 5.650 | 71,705 | +0.03(+0.53%) |
Oct 24, 2018 | 5.770 | 5.820 | 5.620 | 5.620 | 74,521 | -0.13(-2.26%) |
Oct 23, 2018 | 5.650 | 5.780 | 5.500 | 5.750 | 96,180 | +0.00(+0.00%) |
Oct 22, 2018 | 5.850 | 5.880 | 5.725 | 5.750 | 66,954 | -0.08(-1.37%) |
Oct 19, 2018 | 6.010 | 6.070 | 5.810 | 5.830 | 89,500 | -0.23(-3.80%) |
Oct 18, 2018 | 6.190 | 6.300 | 5.940 | 6.060 | 96,308 | -0.23(-3.66%) |
Oct 17, 2018 | 6.280 | 6.390 | 6.100 | 6.290 | 60,068 | +0.01(+0.16%) |
Oct 16, 2018 | 6.150 | 6.300 | 6.070 | 6.280 | 68,433 | +0.12(+1.95%) |
Oct 15, 2018 | 5.930 | 6.260 | 5.690 | 6.160 | 109,942 | +0.23(+3.88%) |
Oct 12, 2018 | 6.030 | 6.160 | 5.870 | 5.930 | 66,900 | -0.01(-0.17%) |
Oct 11, 2018 | 6.080 | 6.280 | 5.910 | 5.940 | 43,209 | -0.19(-3.10%) |
Oct 10, 2018 | 6.170 | 6.260 | 6.050 | 6.130 | 54,627 | +0.08(+1.32%) |
Oct 09, 2018 | 6.000 | 6.230 | 5.960 | 6.050 | 59,066 | +0.01(+0.17%) |
Oct 08, 2018 | 6.480 | 6.675 | 6.020 | 6.040 | 45,668 | -0.40(-6.21%) |
Oct 05, 2018 | 6.650 | 6.750 | 6.420 | 6.440 | 98,400 | -0.23(-3.45%) |
Oct 04, 2018 | 6.720 | 6.915 | 6.620 | 6.670 | 36,235 | -0.04(-0.60%) |
Oct 03, 2018 | 6.530 | 6.788 | 6.420 | 6.710 | 40,970 | +0.21(+3.23%) |
Oct 02, 2018 | 6.410 | 6.530 | 6.230 | 6.500 | 60,135 | +0.06(+0.93%) |
Oct 01, 2018 | 6.640 | 6.660 | 6.320 | 6.440 | 54,535 | -0.18(-2.72%) |
Sep 28, 2018 | 6.470 | 6.700 | 6.470 | 6.620 | 41,700 | +0.10(+1.53%) |
Sep 27, 2018 | 6.480 | 6.630 | 6.340 | 6.520 | 59,064 | +0.02(+0.31%) |
Sep 26, 2018 | 6.620 | 6.690 | 6.400 | 6.500 | 69,391 | -0.09(-1.37%) |
Sep 25, 2018 | 6.480 | 6.740 | 6.410 | 6.590 | 99,536 | +0.13(+2.01%) |
Sep 24, 2018 | 6.340 | 6.510 | 6.330 | 6.460 | 92,000 | +0.08(+1.25%) |
Sep 21, 2018 | 6.570 | 6.570 | 6.300 | 6.380 | 122,200 | -0.13(-2.00%) |
Sep 20, 2018 | 6.370 | 6.560 | 6.140 | 6.510 | 133,624 | +0.11(+1.72%) |
Sep 19, 2018 | 6.480 | 7.000 | 6.350 | 6.400 | 411,792 | +0.18(+2.89%) |
Sep 18, 2018 | 5.750 | 6.250 | 5.610 | 6.220 | 105,823 | +0.59(+10.48%) |
Sep 17, 2018 | 5.750 | 5.880 | 5.600 | 5.630 | 103,419 | -0.09(-1.57%) |
Sep 14, 2018 | 5.460 | 5.730 | 5.400 | 5.720 | 124,100 | +0.26(+4.76%) |
Sep 13, 2018 | 5.440 | 5.580 | 5.350 | 5.460 | 156,429 | +0.00(+0.00%) |
Sep 12, 2018 | 5.930 | 5.930 | 5.410 | 5.460 | 68,064 | -0.34(-5.86%) |
Sep 11, 2018 | 5.940 | 5.940 | 5.740 | 5.800 | 183,169 | -0.18(-3.01%) |
Sep 10, 2018 | 5.940 | 6.130 | 5.870 | 5.980 | 53,038 | -0.04(-0.66%) |
Sep 07, 2018 | 6.320 | 6.320 | 5.960 | 6.020 | 95,600 | -0.08(-1.31%) |
Sep 06, 2018 | 5.930 | 6.210 | 5.860 | 6.100 | 108,012 | +0.21(+3.57%) |
Sep 05, 2018 | 5.840 | 5.990 | 5.810 | 5.890 | 38,342 | +0.03(+0.51%) |