Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.750 | 5.780 | 5.680 | 5.780 | 8,400 | +0.08(+1.40%) |
Nov 29, 2018 | 5.678 | 5.700 | 5.678 | 5.700 | 6,830 | -0.02(-0.35%) |
Nov 28, 2018 | 5.685 | 5.720 | 5.650 | 5.720 | 6,199 | +0.12(+2.23%) |
Nov 27, 2018 | 5.650 | 5.715 | 5.595 | 5.595 | 3,307 | -0.04(-0.80%) |
Nov 26, 2018 | 5.530 | 5.640 | 5.470 | 5.640 | 1,178 | -0.06(-1.05%) |
Nov 23, 2018 | 5.670 | 5.700 | 5.670 | 5.700 | 20,600 | +0.12(+2.15%) |
Nov 21, 2018 | 5.580 | 5.580 | 5.580 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 5.580 | 5.580 | 5.580 | 5.580 | 567 | -0.20(-3.46%) |
Nov 19, 2018 | 5.720 | 5.780 | 5.710 | 5.780 | 7,668 | -0.03(-0.52%) |
Nov 16, 2018 | 5.980 | 5.980 | 5.780 | 5.810 | 1,200 | -0.05(-0.85%) |
Nov 15, 2018 | 5.800 | 5.860 | 5.800 | 5.860 | 1,983 | +0.20(+3.50%) |
Nov 14, 2018 | 5.720 | 5.720 | 5.624 | 5.662 | 1,258 | -0.01(-0.14%) |
Nov 13, 2018 | 5.650 | 5.670 | 5.650 | 5.670 | 2,074 | +0.01(+0.27%) |
Nov 12, 2018 | 5.670 | 5.670 | 5.655 | 5.655 | 793 | -0.06(-1.14%) |
Nov 09, 2018 | 5.720 | 5.820 | 5.720 | 5.720 | 1,000 | +0.00(+0.00%) |
Nov 08, 2018 | 5.720 | 5.720 | 5.720 | 5.720 | 735 | -0.01(-0.17%) |
Nov 07, 2018 | 5.830 | 5.830 | 5.730 | 5.730 | 5,895 | +0.09(+1.51%) |
Nov 06, 2018 | 5.596 | 5.645 | 5.596 | 5.645 | 11,895 | +0.13(+2.45%) |
Nov 05, 2018 | 5.510 | 5.510 | 5.500 | 5.510 | 6,667 | +0.03(+0.47%) |
Nov 02, 2018 | 5.457 | 5.484 | 5.430 | 5.484 | 1,000 | +0.02(+0.44%) |
Nov 01, 2018 | 5.460 | 5.460 | 5.420 | 5.460 | 4,650 | -0.03(-0.49%) |
Oct 31, 2018 | 5.480 | 5.487 | 5.480 | 5.487 | 5,814 | -0.03(-0.58%) |
Oct 30, 2018 | 5.490 | 5.526 | 5.490 | 5.519 | 10,731 | +0.06(+1.08%) |
Oct 29, 2018 | 5.460 | 5.460 | 5.460 | 5.460 | 3,735 | -0.08(-1.52%) |
Oct 26, 2018 | 5.650 | 5.650 | 5.544 | 5.544 | 700 | +0.03(+0.62%) |
Oct 25, 2018 | 5.470 | 5.640 | 5.470 | 5.510 | 677 | +0.10(+1.85%) |
Oct 24, 2018 | 5.465 | 5.465 | 5.410 | 5.410 | 14,755 | -0.01(-0.18%) |
Oct 23, 2018 | 5.465 | 5.465 | 5.420 | 5.420 | 3,034 | -0.06(-1.06%) |
Oct 22, 2018 | 5.470 | 5.504 | 5.470 | 5.478 | 2,864 | +0.06(+1.07%) |
Oct 19, 2018 | 5.600 | 5.600 | 5.420 | 5.420 | 2,200 | +0.00(+0.00%) |
Oct 18, 2018 | 5.580 | 5.580 | 5.420 | 5.420 | 3,545 | -0.23(-4.07%) |
Oct 17, 2018 | 5.608 | 5.650 | 5.580 | 5.650 | 1,455 | -0.14(-2.45%) |
Oct 16, 2018 | 5.792 | 5.792 | 5.792 | 5.792 | 355 | +0.15(+2.66%) |
Oct 15, 2018 | 5.701 | 5.750 | 5.642 | 5.642 | 3,119 | -0.02(-0.32%) |
Oct 12, 2018 | 5.532 | 5.660 | 5.532 | 5.660 | 1,100 | +0.23(+4.24%) |
Oct 11, 2018 | 5.510 | 5.515 | 5.430 | 5.430 | 4,539 | -0.12(-2.07%) |
Oct 10, 2018 | 5.540 | 5.545 | 5.523 | 5.545 | 3,629 | +0.05(+1.00%) |
Oct 09, 2018 | 5.550 | 5.550 | 5.490 | 5.490 | 2,804 | -0.24(-4.19%) |
Oct 08, 2018 | 5.714 | 5.730 | 5.714 | 5.730 | 8,791 | -0.06(-1.07%) |
Oct 05, 2018 | 5.790 | 5.792 | 5.750 | 5.792 | 1,300 | -0.23(-3.79%) |
Oct 04, 2018 | 6.020 | 6.020 | 6.020 | 6.020 | 240 | +0.10(+1.76%) |
Oct 03, 2018 | 5.900 | 6.000 | 5.900 | 5.916 | 649 | -0.09(-1.56%) |
Oct 02, 2018 | 6.010 | 6.010 | 6.010 | 6.010 | 200 | -0.14(-2.28%) |
Oct 01, 2018 | 6.090 | 6.150 | 6.090 | 6.150 | 1,330 | +0.06(+0.99%) |
Sep 28, 2018 | 6.020 | 6.090 | 6.020 | 6.090 | 1,400 | -0.16(-2.56%) |
Sep 27, 2018 | 6.280 | 6.300 | 6.250 | 6.250 | 25,542 | -0.11(-1.73%) |
Sep 26, 2018 | 6.360 | 6.360 | 6.360 | 6.360 | 1,810 | +0.01(+0.16%) |
Sep 25, 2018 | 6.350 | 6.350 | 6.350 | 6.350 | 1,417 | +0.03(+0.55%) |
Sep 24, 2018 | 6.290 | 6.315 | 6.260 | 6.315 | 1,796 | +0.13(+2.05%) |
Sep 21, 2018 | 6.100 | 6.188 | 6.100 | 6.188 | 500 | +0.09(+1.44%) |
Sep 20, 2018 | 6.035 | 6.100 | 6.035 | 6.100 | 7,406 | +0.13(+2.18%) |
Sep 19, 2018 | 5.950 | 5.980 | 5.950 | 5.970 | 6,339 | -0.03(-0.50%) |
Sep 18, 2018 | 6.100 | 6.100 | 6.000 | 6.000 | 7,972 | -0.09(-1.48%) |
Sep 17, 2018 | 6.088 | 6.130 | 6.088 | 6.090 | 6,806 | +0.01(+0.25%) |
Sep 14, 2018 | 6.084 | 6.090 | 6.075 | 6.075 | 1,900 | -0.16(-2.52%) |
Sep 13, 2018 | 6.250 | 6.268 | 6.220 | 6.232 | 2,528 | -0.02(-0.29%) |
Sep 12, 2018 | 6.180 | 6.250 | 6.180 | 6.250 | 6,288 | +0.25(+4.17%) |
Sep 11, 2018 | 6.200 | 6.200 | 6.000 | 6.000 | 1,324 | -0.30(-4.76%) |
Sep 10, 2018 | 6.040 | 6.300 | 6.020 | 6.300 | 2,172 | +0.32(+5.35%) |
Sep 07, 2018 | 5.760 | 5.980 | 5.760 | 5.980 | 2,700 | +0.07(+1.18%) |
Sep 06, 2018 | 6.010 | 6.010 | 5.850 | 5.910 | 539 | -0.10(-1.66%) |
Sep 05, 2018 | 6.135 | 6.260 | 6.010 | 6.010 | 456 | -0.13(-2.09%) |