Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.883 | 5.899 | 5.654 | 5.832 | 181,377 | +0.10(+1.77%) |
Nov 29, 2018 | 5.823 | 5.832 | 5.570 | 5.730 | 204,518 | -0.01(-0.15%) |
Nov 28, 2018 | 5.621 | 5.747 | 5.511 | 5.739 | 116,547 | +0.16(+2.88%) |
Nov 27, 2018 | 5.832 | 5.832 | 5.519 | 5.578 | 129,487 | -0.30(-5.17%) |
Nov 26, 2018 | 5.925 | 5.938 | 5.764 | 5.883 | 121,662 | +0.01(+0.14%) |
Nov 23, 2018 | 5.849 | 6.043 | 5.790 | 5.874 | 53,596 | -0.03(-0.43%) |
Nov 21, 2018 | 5.899 | 5.899 | 5.899 | 0 | +0.31(+5.60%) | |
Nov 20, 2018 | 5.536 | 5.688 | 5.511 | 5.587 | 160,828 | -0.05(-0.90%) |
Nov 19, 2018 | 5.671 | 5.739 | 5.545 | 5.637 | 190,599 | -0.06(-1.04%) |
Nov 16, 2018 | 5.545 | 5.790 | 5.545 | 5.697 | 142,215 | +0.09(+1.66%) |
Nov 15, 2018 | 5.705 | 5.764 | 5.536 | 5.604 | 255,645 | -0.10(-1.78%) |
Nov 14, 2018 | 5.468 | 5.840 | 5.426 | 5.705 | 438,355 | +0.20(+3.69%) |
Nov 13, 2018 | 5.674 | 5.735 | 5.282 | 5.502 | 685,744 | -0.13(-2.25%) |
Nov 12, 2018 | 5.874 | 5.959 | 5.511 | 5.629 | 314,483 | -0.20(-3.48%) |
Nov 09, 2018 | 6.229 | 6.229 | 5.637 | 5.832 | 1,088,501 | -0.44(-7.01%) |
Nov 08, 2018 | 5.874 | 6.297 | 5.333 | 6.271 | 1,525,114 | +0.80(+14.68%) |
Nov 07, 2018 | 5.418 | 5.680 | 5.418 | 5.468 | 168,023 | -0.06(-1.07%) |
Nov 06, 2018 | 5.807 | 5.832 | 5.266 | 5.528 | 461,223 | -0.21(-3.68%) |
Nov 05, 2018 | 5.722 | 5.942 | 5.587 | 5.739 | 492,105 | +0.03(+0.59%) |
Nov 02, 2018 | 6.069 | 6.069 | 5.494 | 5.705 | 357,667 | -0.25(-4.26%) |
Nov 01, 2018 | 5.798 | 6.136 | 5.697 | 5.959 | 1,068,783 | +0.38(+6.82%) |
Oct 31, 2018 | 5.781 | 5.798 | 5.452 | 5.578 | 212,934 | -0.15(-2.65%) |
Oct 30, 2018 | 5.950 | 6.145 | 5.714 | 5.730 | 302,950 | -0.27(-4.51%) |
Oct 29, 2018 | 6.119 | 6.313 | 5.798 | 6.001 | 342,902 | +0.05(+0.85%) |
Oct 26, 2018 | 5.722 | 6.128 | 5.553 | 5.950 | 212,849 | +0.03(+0.43%) |
Oct 25, 2018 | 5.570 | 6.111 | 5.367 | 5.925 | 348,845 | +0.41(+7.52%) |
Oct 24, 2018 | 5.680 | 5.789 | 5.452 | 5.511 | 259,393 | -0.14(-2.54%) |
Oct 23, 2018 | 5.545 | 5.848 | 5.367 | 5.654 | 425,323 | +0.05(+0.91%) |
Oct 22, 2018 | 5.798 | 6.246 | 5.545 | 5.604 | 769,665 | -0.15(-2.64%) |
Oct 19, 2018 | 6.085 | 6.339 | 5.747 | 5.756 | 237,814 | -0.30(-5.02%) |
Oct 18, 2018 | 6.415 | 6.415 | 5.790 | 6.060 | 348,175 | -0.22(-3.50%) |
Oct 17, 2018 | 6.516 | 6.584 | 6.254 | 6.280 | 140,104 | -0.33(-4.99%) |
Oct 16, 2018 | 6.584 | 6.677 | 6.483 | 6.609 | 345,972 | +0.08(+1.16%) |
Oct 15, 2018 | 6.618 | 6.702 | 6.398 | 6.533 | 140,908 | -0.03(-0.51%) |
Oct 12, 2018 | 6.694 | 6.694 | 6.508 | 6.567 | 105,892 | +0.03(+0.52%) |
Oct 11, 2018 | 6.812 | 6.914 | 6.474 | 6.533 | 166,663 | -0.35(-5.15%) |
Oct 10, 2018 | 7.184 | 7.226 | 6.821 | 6.888 | 156,908 | -0.30(-4.12%) |
Oct 09, 2018 | 7.176 | 7.395 | 7.024 | 7.184 | 63,554 | -0.03(-0.47%) |
Oct 08, 2018 | 7.438 | 7.438 | 6.888 | 7.218 | 146,925 | -0.22(-2.95%) |
Oct 05, 2018 | 7.607 | 8.131 | 7.395 | 7.438 | 288,334 | -0.13(-1.68%) |
Oct 04, 2018 | 7.742 | 7.742 | 7.438 | 7.565 | 125,168 | -0.25(-3.14%) |
Oct 03, 2018 | 7.810 | 8.215 | 7.734 | 7.810 | 254,091 | +0.07(+0.87%) |
Oct 02, 2018 | 7.480 | 8.198 | 7.469 | 7.742 | 197,918 | +0.22(+2.92%) |
Oct 01, 2018 | 7.683 | 7.789 | 7.370 | 7.522 | 121,081 | -0.08(-1.00%) |
Sep 28, 2018 | 7.581 | 7.700 | 7.522 | 7.598 | 54,780 | -0.03(-0.44%) |
Sep 27, 2018 | 7.734 | 8.029 | 7.607 | 7.632 | 33,407 | -0.07(-0.88%) |
Sep 26, 2018 | 7.446 | 7.876 | 7.336 | 7.700 | 201,620 | +0.25(+3.29%) |
Sep 25, 2018 | 7.691 | 7.801 | 7.455 | 7.455 | 91,693 | -0.20(-2.65%) |
Sep 24, 2018 | 8.114 | 8.198 | 7.615 | 7.657 | 195,394 | -0.50(-6.11%) |
Sep 21, 2018 | 8.418 | 8.435 | 8.156 | 8.156 | 137,719 | -0.29(-3.40%) |
Sep 20, 2018 | 8.452 | 8.528 | 8.046 | 8.444 | 138,098 | +0.06(+0.71%) |
Sep 19, 2018 | 8.570 | 8.672 | 8.367 | 8.384 | 273,913 | -0.19(-2.17%) |
Sep 18, 2018 | 9.094 | 9.137 | 8.528 | 8.570 | 102,454 | -0.56(-6.11%) |
Sep 17, 2018 | 9.424 | 9.424 | 8.875 | 9.128 | 209,750 | -0.21(-2.26%) |
Sep 14, 2018 | 9.661 | 9.838 | 9.272 | 9.339 | 86,725 | -0.34(-3.49%) |
Sep 13, 2018 | 9.390 | 9.804 | 9.323 | 9.678 | 81,109 | +0.36(+3.90%) |
Sep 12, 2018 | 9.390 | 9.390 | 9.246 | 9.314 | 76,030 | -0.06(-0.63%) |
Sep 11, 2018 | 9.517 | 9.601 | 9.280 | 9.373 | 48,478 | -0.17(-1.77%) |
Sep 10, 2018 | 9.585 | 9.664 | 9.466 | 9.542 | 44,051 | -0.07(-0.70%) |
Sep 07, 2018 | 9.703 | 10.36 | 9.382 | 9.610 | 63,180 | -0.11(-1.13%) |
Sep 06, 2018 | 9.830 | 9.897 | 9.627 | 9.720 | 60,749 | -0.11(-1.12%) |
Sep 05, 2018 | 10.17 | 10.17 | 9.630 | 9.830 | 113,809 | -0.40(-3.88%) |