Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.130 | 6.310 | 6.090 | 6.200 | 25,600 | +0.08(+1.31%) |
Nov 29, 2018 | 6.255 | 6.330 | 6.070 | 6.120 | 13,014 | -0.19(-3.01%) |
Nov 28, 2018 | 6.378 | 6.500 | 6.310 | 6.310 | 12,364 | +0.24(+3.95%) |
Nov 27, 2018 | 6.175 | 6.510 | 6.060 | 6.070 | 23,011 | -0.17(-2.76%) |
Nov 26, 2018 | 6.065 | 6.242 | 6.000 | 6.242 | 15,475 | +0.17(+2.83%) |
Nov 23, 2018 | 5.860 | 6.080 | 5.750 | 6.070 | 18,500 | +0.18(+3.06%) |
Nov 21, 2018 | 5.890 | 5.890 | 5.890 | 0 | +0.27(+4.80%) | |
Nov 20, 2018 | 5.647 | 5.827 | 5.540 | 5.620 | 27,689 | -0.27(-4.58%) |
Nov 19, 2018 | 5.942 | 6.080 | 5.820 | 5.890 | 35,044 | -0.13(-2.16%) |
Nov 16, 2018 | 5.860 | 6.020 | 5.810 | 6.020 | 6,600 | +0.13(+2.16%) |
Nov 15, 2018 | 5.890 | 6.230 | 5.780 | 5.893 | 7,968 | +0.22(+3.83%) |
Nov 14, 2018 | 5.620 | 5.750 | 5.520 | 5.675 | 82,223 | +0.08(+1.52%) |
Nov 13, 2018 | 5.547 | 5.740 | 5.520 | 5.590 | 28,160 | +0.22(+4.10%) |
Nov 12, 2018 | 5.505 | 5.610 | 5.370 | 5.370 | 16,962 | -0.08(-1.47%) |
Nov 09, 2018 | 5.475 | 5.530 | 5.450 | 5.450 | 36,600 | -0.11(-1.98%) |
Nov 08, 2018 | 5.540 | 5.760 | 5.540 | 5.560 | 15,404 | -0.28(-4.79%) |
Nov 07, 2018 | 5.940 | 6.040 | 5.840 | 5.840 | 13,189 | +0.04(+0.72%) |
Nov 06, 2018 | 5.770 | 5.980 | 5.700 | 5.798 | 15,803 | -0.28(-4.64%) |
Nov 05, 2018 | 5.883 | 6.080 | 5.820 | 6.080 | 6,097 | -0.09(-1.46%) |
Nov 02, 2018 | 6.000 | 6.170 | 5.940 | 6.170 | 12,300 | +0.51(+9.01%) |
Nov 01, 2018 | 5.535 | 5.660 | 5.527 | 5.660 | 12,712 | +0.28(+5.26%) |
Oct 31, 2018 | 5.290 | 5.510 | 5.180 | 5.377 | 10,880 | +0.27(+5.23%) |
Oct 30, 2018 | 5.000 | 5.360 | 5.000 | 5.110 | 48,752 | -0.29(-5.37%) |
Oct 29, 2018 | 5.500 | 5.500 | 5.400 | 5.400 | 8,745 | +0.00(+0.00%) |
Oct 26, 2018 | 5.500 | 5.530 | 5.400 | 5.400 | 16,400 | -0.06(-1.15%) |
Oct 25, 2018 | 5.300 | 5.600 | 5.300 | 5.463 | 15,516 | +0.06(+1.17%) |
Oct 24, 2018 | 5.500 | 5.650 | 5.400 | 5.400 | 14,220 | -0.20(-3.57%) |
Oct 23, 2018 | 5.600 | 5.638 | 5.500 | 5.600 | 8,365 | -0.32(-5.41%) |
Oct 22, 2018 | 5.850 | 6.000 | 5.800 | 5.920 | 8,712 | +0.00(+0.00%) |
Oct 19, 2018 | 5.850 | 5.920 | 5.780 | 5.920 | 9,000 | +0.29(+5.15%) |
Oct 18, 2018 | 5.730 | 5.830 | 5.620 | 5.630 | 18,664 | -0.20(-3.43%) |
Oct 17, 2018 | 5.830 | 5.830 | 5.640 | 5.830 | 43,166 | -0.02(-0.34%) |
Oct 16, 2018 | 5.725 | 5.850 | 5.690 | 5.850 | 91,684 | +0.07(+1.28%) |
Oct 15, 2018 | 5.791 | 5.820 | 5.620 | 5.776 | 148,440 | -0.05(-0.84%) |
Oct 12, 2018 | 5.840 | 5.960 | 5.780 | 5.825 | 30,300 | +0.52(+9.70%) |
Oct 11, 2018 | 5.550 | 5.600 | 5.310 | 5.310 | 41,856 | -0.29(-5.18%) |
Oct 10, 2018 | 5.550 | 5.730 | 5.550 | 5.600 | 9,500 | -0.09(-1.58%) |
Oct 09, 2018 | 5.790 | 5.920 | 5.690 | 5.690 | 13,197 | -0.20(-3.40%) |
Oct 08, 2018 | 5.955 | 6.020 | 5.760 | 5.890 | 9,409 | -0.29(-4.69%) |
Oct 05, 2018 | 6.220 | 6.220 | 6.150 | 6.180 | 11,200 | -0.10(-1.59%) |
Oct 04, 2018 | 6.242 | 6.280 | 6.168 | 6.280 | 15,834 | +0.17(+2.78%) |
Oct 03, 2018 | 6.090 | 6.200 | 6.090 | 6.110 | 21,254 | -0.04(-0.65%) |
Oct 02, 2018 | 6.250 | 6.250 | 6.130 | 6.150 | 11,411 | -0.19(-3.04%) |
Oct 01, 2018 | 6.300 | 6.560 | 6.250 | 6.343 | 20,166 | -0.05(-0.74%) |
Sep 28, 2018 | 6.460 | 6.460 | 6.310 | 6.390 | 4,800 | -0.17(-2.59%) |
Sep 27, 2018 | 6.676 | 6.676 | 6.500 | 6.560 | 8,820 | -0.14(-2.09%) |
Sep 26, 2018 | 6.782 | 6.830 | 6.700 | 6.700 | 94,691 | -0.04(-0.56%) |
Sep 25, 2018 | 6.613 | 6.750 | 6.613 | 6.738 | 5,196 | -0.06(-0.91%) |
Sep 24, 2018 | 6.761 | 6.800 | 6.670 | 6.800 | 2,773 | -0.26(-3.68%) |
Sep 21, 2018 | 6.810 | 7.070 | 6.810 | 7.060 | 11,000 | +0.21(+3.14%) |
Sep 20, 2018 | 6.880 | 6.880 | 6.810 | 6.845 | 15,432 | +0.05(+0.77%) |
Sep 19, 2018 | 6.660 | 6.850 | 6.660 | 6.793 | 6,463 | +0.29(+4.52%) |
Sep 18, 2018 | 6.537 | 6.670 | 6.480 | 6.499 | 6,373 | +0.24(+3.87%) |
Sep 17, 2018 | 6.215 | 6.350 | 6.160 | 6.257 | 12,580 | -0.12(-1.93%) |
Sep 14, 2018 | 6.424 | 6.424 | 6.280 | 6.380 | 150,100 | +0.15(+2.41%) |
Sep 13, 2018 | 6.117 | 6.230 | 6.080 | 6.230 | 41,600 | +0.35(+5.95%) |
Sep 12, 2018 | 5.800 | 5.900 | 5.800 | 5.880 | 45,753 | -0.22(-3.61%) |
Sep 11, 2018 | 6.103 | 6.170 | 6.070 | 6.100 | 24,484 | -0.41(-6.30%) |
Sep 10, 2018 | 6.500 | 6.610 | 6.490 | 6.510 | 20,153 | -0.17(-2.54%) |
Sep 07, 2018 | 6.750 | 6.750 | 6.580 | 6.680 | 8,800 | -0.23(-3.36%) |
Sep 06, 2018 | 6.905 | 6.960 | 6.780 | 6.912 | 29,407 | -0.24(-3.33%) |
Sep 05, 2018 | 7.500 | 7.500 | 7.150 | 7.150 | 12,660 | -0.61(-7.86%) |