Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.593 | 5.641 | 5.565 | 5.610 | 181,422 | +0.04(+0.71%) |
Nov 29, 2018 | 5.588 | 5.605 | 5.554 | 5.571 | 224,321 | +0.00(+0.00%) |
Nov 28, 2018 | 5.509 | 5.577 | 5.509 | 5.571 | 208,292 | +0.10(+1.75%) |
Nov 27, 2018 | 5.486 | 5.537 | 5.458 | 5.475 | 201,960 | +0.00(+0.00%) |
Nov 26, 2018 | 5.492 | 5.554 | 5.475 | 5.475 | 248,251 | +0.02(+0.31%) |
Nov 23, 2018 | 5.390 | 5.469 | 5.390 | 5.458 | 86,282 | +0.05(+0.94%) |
Nov 21, 2018 | 5.407 | 5.407 | 5.407 | 0 | -0.07(-1.24%) | |
Nov 20, 2018 | 5.537 | 5.554 | 5.475 | 5.475 | 336,112 | -0.11(-1.92%) |
Nov 19, 2018 | 5.565 | 5.644 | 5.543 | 5.582 | 226,429 | +0.04(+0.69%) |
Nov 16, 2018 | 5.499 | 5.572 | 5.499 | 5.544 | 226,921 | +0.03(+0.61%) |
Nov 15, 2018 | 5.488 | 5.521 | 5.471 | 5.510 | 243,605 | +0.01(+0.10%) |
Nov 14, 2018 | 5.544 | 5.544 | 5.465 | 5.505 | 477,294 | +0.01(+0.20%) |
Nov 13, 2018 | 5.561 | 5.572 | 5.488 | 5.493 | 246,723 | -0.04(-0.81%) |
Nov 12, 2018 | 5.577 | 5.600 | 5.533 | 5.538 | 257,764 | -0.03(-0.60%) |
Nov 09, 2018 | 5.555 | 5.600 | 5.516 | 5.572 | 312,908 | +0.02(+0.40%) |
Nov 08, 2018 | 5.493 | 5.605 | 5.493 | 5.549 | 388,674 | +0.07(+1.23%) |
Nov 07, 2018 | 5.645 | 5.734 | 5.465 | 5.482 | 921,541 | -0.22(-3.93%) |
Nov 06, 2018 | 5.706 | 5.751 | 5.449 | 5.706 | 1,108,493 | -0.24(-4.05%) |
Nov 05, 2018 | 5.880 | 5.975 | 5.880 | 5.947 | 174,838 | +0.10(+1.63%) |
Nov 02, 2018 | 5.970 | 5.981 | 5.852 | 5.852 | 259,924 | -0.09(-1.51%) |
Nov 01, 2018 | 5.936 | 5.970 | 5.908 | 5.942 | 233,691 | +0.08(+1.44%) |
Oct 31, 2018 | 5.830 | 5.886 | 5.818 | 5.858 | 292,774 | +0.06(+0.97%) |
Oct 30, 2018 | 5.774 | 5.802 | 5.746 | 5.802 | 266,097 | +0.05(+0.88%) |
Oct 29, 2018 | 5.639 | 5.824 | 5.617 | 5.751 | 360,829 | +0.17(+3.01%) |
Oct 26, 2018 | 5.673 | 5.695 | 5.544 | 5.583 | 333,246 | -0.08(-1.48%) |
Oct 25, 2018 | 5.633 | 5.718 | 5.611 | 5.667 | 311,685 | +0.06(+1.10%) |
Oct 24, 2018 | 5.684 | 5.690 | 5.594 | 5.605 | 222,752 | -0.04(-0.79%) |
Oct 23, 2018 | 5.673 | 5.673 | 5.605 | 5.650 | 342,239 | -0.06(-1.08%) |
Oct 22, 2018 | 5.774 | 5.813 | 5.667 | 5.712 | 265,974 | -0.06(-1.07%) |
Oct 19, 2018 | 5.925 | 5.936 | 5.754 | 5.774 | 475,428 | -0.15(-2.55%) |
Oct 18, 2018 | 5.953 | 5.975 | 5.897 | 5.925 | 207,379 | -0.01(-0.21%) |
Oct 17, 2018 | 5.904 | 5.971 | 5.893 | 5.937 | 286,824 | +0.04(+0.66%) |
Oct 16, 2018 | 5.932 | 5.993 | 5.882 | 5.898 | 544,380 | -0.02(-0.38%) |
Oct 15, 2018 | 5.904 | 5.948 | 5.882 | 5.921 | 308,522 | +0.04(+0.66%) |
Oct 12, 2018 | 5.987 | 6.032 | 5.876 | 5.882 | 370,216 | -0.07(-1.22%) |
Oct 11, 2018 | 5.937 | 6.032 | 5.909 | 5.954 | 409,190 | -0.03(-0.56%) |
Oct 10, 2018 | 6.015 | 6.054 | 5.987 | 5.987 | 230,444 | -0.01(-0.09%) |
Oct 09, 2018 | 6.065 | 6.065 | 5.915 | 5.993 | 595,370 | -0.09(-1.47%) |
Oct 08, 2018 | 6.127 | 6.127 | 6.049 | 6.082 | 353,652 | -0.05(-0.82%) |
Oct 05, 2018 | 6.194 | 6.210 | 6.104 | 6.132 | 294,629 | -0.02(-0.27%) |
Oct 04, 2018 | 6.299 | 6.322 | 5.854 | 6.149 | 1,061,752 | -0.16(-2.47%) |
Oct 03, 2018 | 6.349 | 6.349 | 6.288 | 6.305 | 200,854 | -0.01(-0.18%) |
Oct 02, 2018 | 6.349 | 6.372 | 6.305 | 6.316 | 203,145 | -0.03(-0.53%) |
Oct 01, 2018 | 6.377 | 6.405 | 6.333 | 6.349 | 220,291 | -0.02(-0.26%) |
Sep 28, 2018 | 6.422 | 6.439 | 6.366 | 6.366 | 243,100 | -0.05(-0.78%) |
Sep 27, 2018 | 6.310 | 6.427 | 6.294 | 6.416 | 434,001 | +0.10(+1.59%) |
Sep 26, 2018 | 6.355 | 6.376 | 6.299 | 6.316 | 317,176 | -0.05(-0.79%) |
Sep 25, 2018 | 6.433 | 6.450 | 6.349 | 6.366 | 201,479 | -0.04(-0.61%) |
Sep 24, 2018 | 6.472 | 6.505 | 6.388 | 6.405 | 234,597 | -0.05(-0.78%) |
Sep 21, 2018 | 6.271 | 6.489 | 6.266 | 6.455 | 438,263 | +0.18(+2.84%) |
Sep 20, 2018 | 6.305 | 6.306 | 6.221 | 6.277 | 395,613 | +0.02(+0.36%) |
Sep 19, 2018 | 6.461 | 6.461 | 6.210 | 6.255 | 380,147 | -0.13(-2.01%) |
Sep 18, 2018 | 6.494 | 6.494 | 6.366 | 6.383 | 344,201 | -0.08(-1.23%) |
Sep 17, 2018 | 6.501 | 6.512 | 6.451 | 6.463 | 231,417 | -0.02(-0.26%) |
Sep 14, 2018 | 6.507 | 6.559 | 6.479 | 6.479 | 176,787 | -0.04(-0.68%) |
Sep 13, 2018 | 6.529 | 6.607 | 6.463 | 6.523 | 218,598 | +0.05(+0.77%) |
Sep 12, 2018 | 6.468 | 6.490 | 6.396 | 6.474 | 242,149 | +0.01(+0.09%) |
Sep 11, 2018 | 6.535 | 6.546 | 6.457 | 6.468 | 164,762 | -0.07(-1.02%) |
Sep 10, 2018 | 6.507 | 6.573 | 6.507 | 6.535 | 201,418 | +0.04(+0.68%) |
Sep 07, 2018 | 6.546 | 6.573 | 6.468 | 6.490 | 169,564 | -0.06(-0.93%) |
Sep 06, 2018 | 6.607 | 6.618 | 6.535 | 6.551 | 160,464 | -0.05(-0.76%) |
Sep 05, 2018 | 6.557 | 6.612 | 6.507 | 6.601 | 237,192 | +0.04(+0.59%) |