Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.260 | 6.480 | 6.240 | 6.250 | 9,000 | -0.10(-1.57%) |
Nov 29, 2018 | 6.230 | 6.350 | 6.159 | 6.350 | 3,904 | +0.24(+3.93%) |
Nov 28, 2018 | 6.240 | 6.290 | 6.000 | 6.110 | 16,158 | +0.12(+2.00%) |
Nov 27, 2018 | 6.160 | 6.380 | 5.950 | 5.990 | 25,540 | -0.41(-6.41%) |
Nov 26, 2018 | 6.380 | 6.400 | 6.300 | 6.400 | 1,897 | +0.13(+2.07%) |
Nov 23, 2018 | 6.130 | 6.600 | 6.100 | 6.270 | 11,900 | +0.12(+1.95%) |
Nov 21, 2018 | 6.150 | 6.150 | 6.150 | 0 | +0.07(+1.15%) | |
Nov 20, 2018 | 6.450 | 6.450 | 6.060 | 6.080 | 17,910 | -0.45(-6.89%) |
Nov 19, 2018 | 6.560 | 6.560 | 6.390 | 6.530 | 9,972 | -0.28(-4.11%) |
Nov 16, 2018 | 6.500 | 6.810 | 6.460 | 6.810 | 30,800 | +0.03(+0.44%) |
Nov 15, 2018 | 6.190 | 6.780 | 6.190 | 6.780 | 7,020 | +0.62(+10.06%) |
Nov 14, 2018 | 6.820 | 6.820 | 6.160 | 6.160 | 26,409 | -0.71(-10.33%) |
Nov 13, 2018 | 6.810 | 6.870 | 6.716 | 6.870 | 11,906 | -0.01(-0.15%) |
Nov 12, 2018 | 6.990 | 7.240 | 6.810 | 6.880 | 23,463 | -0.13(-1.85%) |
Nov 09, 2018 | 7.050 | 7.050 | 6.870 | 7.010 | 7,600 | -0.15(-2.09%) |
Nov 08, 2018 | 7.160 | 7.250 | 6.830 | 7.160 | 24,502 | +0.24(+3.47%) |
Nov 07, 2018 | 7.200 | 7.200 | 6.890 | 6.920 | 27,178 | -0.21(-2.95%) |
Nov 06, 2018 | 7.140 | 7.230 | 6.890 | 7.130 | 7,235 | -0.07(-0.97%) |
Nov 05, 2018 | 6.860 | 7.420 | 6.850 | 7.200 | 18,212 | +0.20(+2.86%) |
Nov 02, 2018 | 6.150 | 7.000 | 5.910 | 7.000 | 26,900 | +0.86(+14.01%) |
Nov 01, 2018 | 5.500 | 6.140 | 5.490 | 6.140 | 21,446 | +0.73(+13.49%) |
Oct 31, 2018 | 5.250 | 5.410 | 5.200 | 5.410 | 16,798 | +0.17(+3.24%) |
Oct 30, 2018 | 5.130 | 5.315 | 5.050 | 5.240 | 14,031 | +0.08(+1.55%) |
Oct 29, 2018 | 4.850 | 5.310 | 4.850 | 5.160 | 24,770 | +0.36(+7.50%) |
Oct 26, 2018 | 4.990 | 5.300 | 4.800 | 4.800 | 12,100 | -0.17(-3.42%) |
Oct 25, 2018 | 5.140 | 5.350 | 4.920 | 4.970 | 32,484 | +0.05(+1.02%) |
Oct 24, 2018 | 5.230 | 5.965 | 4.910 | 4.920 | 20,117 | -0.28(-5.38%) |
Oct 23, 2018 | 5.500 | 5.677 | 5.200 | 5.200 | 17,424 | -0.31(-5.63%) |
Oct 22, 2018 | 6.600 | 6.600 | 5.500 | 5.510 | 24,630 | -1.18(-17.64%) |
Oct 19, 2018 | 6.750 | 7.040 | 6.500 | 6.690 | 5,000 | -0.21(-3.04%) |
Oct 18, 2018 | 7.000 | 7.110 | 6.760 | 6.900 | 22,066 | -0.05(-0.72%) |
Oct 17, 2018 | 6.810 | 7.000 | 6.780 | 6.950 | 13,931 | +0.08(+1.16%) |
Oct 16, 2018 | 6.980 | 7.180 | 6.520 | 6.870 | 10,733 | -0.10(-1.43%) |
Oct 15, 2018 | 6.990 | 7.155 | 6.960 | 6.970 | 1,717 | -0.03(-0.43%) |
Oct 12, 2018 | 6.860 | 7.000 | 6.610 | 7.000 | 2,200 | +0.28(+4.17%) |
Oct 11, 2018 | 7.040 | 7.220 | 6.340 | 6.720 | 40,323 | -0.57(-7.82%) |
Oct 10, 2018 | 7.450 | 7.450 | 7.150 | 7.290 | 9,514 | -0.09(-1.22%) |
Oct 09, 2018 | 7.350 | 7.630 | 7.210 | 7.380 | 31,479 | -0.04(-0.54%) |
Oct 08, 2018 | 7.730 | 7.860 | 7.065 | 7.420 | 21,586 | -0.48(-6.08%) |
Oct 05, 2018 | 7.450 | 7.915 | 7.060 | 7.900 | 69,200 | +0.40(+5.33%) |
Oct 04, 2018 | 8.240 | 8.240 | 7.500 | 7.500 | 36,715 | -0.81(-9.75%) |
Oct 03, 2018 | 8.400 | 8.530 | 8.191 | 8.310 | 17,897 | -0.16(-1.89%) |
Oct 02, 2018 | 8.560 | 8.775 | 8.470 | 8.470 | 15,697 | -0.28(-3.20%) |
Oct 01, 2018 | 8.820 | 9.252 | 8.590 | 8.750 | 14,370 | -0.09(-1.02%) |
Sep 28, 2018 | 8.500 | 8.840 | 8.500 | 8.840 | 11,400 | +0.33(+3.88%) |
Sep 27, 2018 | 8.620 | 8.790 | 8.500 | 8.510 | 14,925 | -0.20(-2.30%) |
Sep 26, 2018 | 9.350 | 9.485 | 8.710 | 8.710 | 27,809 | -0.69(-7.34%) |
Sep 25, 2018 | 9.670 | 9.670 | 9.400 | 9.400 | 37,913 | -0.28(-2.89%) |
Sep 24, 2018 | 9.800 | 9.860 | 9.455 | 9.680 | 6,255 | -0.12(-1.22%) |
Sep 21, 2018 | 9.900 | 9.900 | 9.385 | 9.800 | 42,800 | +0.05(+0.51%) |
Sep 20, 2018 | 9.980 | 10.00 | 9.610 | 9.750 | 123,192 | +0.36(+3.83%) |
Sep 19, 2018 | 9.300 | 9.500 | 9.200 | 9.390 | 48,480 | +0.22(+2.41%) |
Sep 18, 2018 | 9.300 | 9.360 | 8.847 | 9.169 | 33,789 | -0.08(-0.87%) |
Sep 17, 2018 | 9.050 | 9.410 | 9.050 | 9.250 | 26,634 | +0.12(+1.37%) |
Sep 14, 2018 | 8.450 | 9.373 | 8.395 | 9.125 | 13,800 | +0.69(+8.12%) |
Sep 13, 2018 | 8.190 | 8.500 | 8.120 | 8.440 | 36,314 | +0.33(+4.07%) |
Sep 12, 2018 | 8.230 | 8.270 | 8.000 | 8.110 | 24,517 | -0.06(-0.73%) |
Sep 11, 2018 | 7.960 | 8.230 | 7.960 | 8.170 | 18,934 | +0.21(+2.64%) |
Sep 10, 2018 | 8.060 | 8.200 | 7.960 | 7.960 | 20,742 | -0.14(-1.73%) |
Sep 07, 2018 | 8.100 | 8.200 | 7.940 | 8.100 | 19,700 | +0.18(+2.27%) |
Sep 06, 2018 | 8.050 | 8.210 | 7.900 | 7.920 | 32,211 | -0.08(-1.00%) |
Sep 05, 2018 | 8.010 | 8.050 | 7.675 | 8.000 | 27,201 | +0.00(+0.00%) |