Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.550 | 5.670 | 5.450 | 5.510 | 282,800 | -0.08(-1.43%) |
Nov 29, 2018 | 5.680 | 5.710 | 5.510 | 5.590 | 247,105 | -0.09(-1.58%) |
Nov 28, 2018 | 5.700 | 5.750 | 5.570 | 5.680 | 437,404 | -0.03(-0.53%) |
Nov 27, 2018 | 5.300 | 5.840 | 5.260 | 5.710 | 1,196,609 | +0.56(+10.87%) |
Nov 26, 2018 | 5.300 | 5.380 | 5.150 | 5.150 | 282,442 | -0.09(-1.72%) |
Nov 23, 2018 | 5.200 | 5.300 | 5.200 | 5.240 | 118,600 | -0.01(-0.19%) |
Nov 21, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.01(+0.19%) | |
Nov 20, 2018 | 5.280 | 5.330 | 5.170 | 5.240 | 336,353 | -0.06(-1.13%) |
Nov 19, 2018 | 5.490 | 5.600 | 5.280 | 5.300 | 312,968 | -0.24(-4.33%) |
Nov 16, 2018 | 5.670 | 5.700 | 5.450 | 5.540 | 343,800 | -0.17(-2.98%) |
Nov 15, 2018 | 5.550 | 5.740 | 5.520 | 5.710 | 228,041 | +0.15(+2.70%) |
Nov 14, 2018 | 5.490 | 5.690 | 5.480 | 5.560 | 335,002 | +0.11(+2.02%) |
Nov 13, 2018 | 5.600 | 5.680 | 5.410 | 5.450 | 471,338 | -0.05(-0.91%) |
Nov 12, 2018 | 5.730 | 5.750 | 5.470 | 5.500 | 506,534 | -0.23(-4.01%) |
Nov 09, 2018 | 5.840 | 5.930 | 5.620 | 5.730 | 304,900 | -0.20(-3.37%) |
Nov 08, 2018 | 5.780 | 5.960 | 5.740 | 5.930 | 265,429 | +0.09(+1.54%) |
Nov 07, 2018 | 6.000 | 6.000 | 5.770 | 5.840 | 371,348 | -0.08(-1.35%) |
Nov 06, 2018 | 5.780 | 5.990 | 5.760 | 5.920 | 436,925 | +0.15(+2.60%) |
Nov 05, 2018 | 6.050 | 6.170 | 5.560 | 5.770 | 711,399 | -0.12(-2.04%) |
Nov 02, 2018 | 5.410 | 6.110 | 5.410 | 5.890 | 1,129,300 | +0.50(+9.28%) |
Nov 01, 2018 | 6.560 | 6.610 | 5.270 | 5.390 | 2,146,833 | -1.20(-18.21%) |
Oct 31, 2018 | 6.510 | 6.670 | 6.390 | 6.590 | 367,487 | +0.21(+3.29%) |
Oct 30, 2018 | 6.160 | 6.480 | 6.160 | 6.380 | 263,757 | +0.23(+3.74%) |
Oct 29, 2018 | 6.220 | 6.340 | 6.030 | 6.150 | 339,547 | +0.02(+0.33%) |
Oct 26, 2018 | 6.210 | 6.268 | 5.915 | 6.130 | 359,600 | -0.08(-1.29%) |
Oct 25, 2018 | 5.890 | 6.270 | 5.880 | 6.210 | 508,418 | +0.35(+5.97%) |
Oct 24, 2018 | 6.300 | 6.410 | 5.850 | 5.860 | 517,628 | -0.50(-7.86%) |
Oct 23, 2018 | 6.270 | 6.430 | 6.140 | 6.360 | 209,142 | -0.03(-0.47%) |
Oct 22, 2018 | 6.390 | 6.540 | 6.310 | 6.390 | 209,504 | +0.09(+1.43%) |
Oct 19, 2018 | 6.470 | 6.570 | 6.220 | 6.300 | 239,300 | -0.14(-2.17%) |
Oct 18, 2018 | 6.610 | 6.610 | 6.350 | 6.440 | 254,346 | -0.17(-2.57%) |
Oct 17, 2018 | 6.650 | 6.700 | 6.550 | 6.610 | 183,969 | +0.01(+0.15%) |
Oct 16, 2018 | 6.400 | 6.660 | 6.350 | 6.600 | 381,083 | +0.25(+3.94%) |
Oct 15, 2018 | 6.300 | 6.430 | 6.220 | 6.350 | 239,220 | +0.06(+0.95%) |
Oct 12, 2018 | 6.280 | 6.490 | 6.180 | 6.290 | 467,300 | +0.26(+4.31%) |
Oct 11, 2018 | 6.040 | 6.270 | 6.001 | 6.030 | 411,763 | -0.03(-0.50%) |
Oct 10, 2018 | 6.440 | 6.460 | 6.030 | 6.060 | 507,180 | -0.38(-5.90%) |
Oct 09, 2018 | 6.350 | 6.490 | 6.340 | 6.440 | 372,837 | +0.09(+1.42%) |
Oct 08, 2018 | 6.410 | 6.560 | 6.160 | 6.350 | 475,910 | -0.15(-2.31%) |
Oct 05, 2018 | 6.700 | 6.715 | 6.300 | 6.500 | 541,700 | -0.19(-2.84%) |
Oct 04, 2018 | 7.000 | 7.000 | 6.600 | 6.690 | 487,215 | -0.36(-5.11%) |
Oct 03, 2018 | 7.100 | 7.195 | 6.890 | 7.050 | 267,610 | -0.02(-0.28%) |
Oct 02, 2018 | 7.050 | 7.210 | 6.930 | 7.070 | 259,058 | +0.02(+0.28%) |
Oct 01, 2018 | 7.170 | 7.240 | 7.000 | 7.050 | 440,484 | -0.10(-1.40%) |
Sep 28, 2018 | 7.050 | 7.200 | 6.900 | 7.150 | 332,500 | +0.15(+2.14%) |
Sep 27, 2018 | 7.200 | 7.225 | 7.000 | 7.000 | 384,854 | -0.15(-2.10%) |
Sep 26, 2018 | 7.250 | 7.295 | 7.100 | 7.150 | 348,472 | -0.12(-1.72%) |
Sep 25, 2018 | 7.550 | 7.590 | 7.250 | 7.275 | 180,592 | -0.22(-3.00%) |
Sep 24, 2018 | 7.500 | 7.530 | 7.400 | 7.500 | 200,888 | -0.05(-0.66%) |
Sep 21, 2018 | 7.350 | 7.650 | 7.300 | 7.550 | 500,400 | +0.30(+4.14%) |
Sep 20, 2018 | 7.250 | 7.350 | 7.200 | 7.250 | 287,696 | +0.05(+0.69%) |
Sep 19, 2018 | 7.200 | 7.300 | 7.060 | 7.200 | 291,359 | +0.00(+0.00%) |
Sep 18, 2018 | 7.150 | 7.300 | 7.150 | 7.200 | 376,410 | +0.00(+0.00%) |
Sep 17, 2018 | 7.300 | 7.450 | 7.150 | 7.200 | 250,355 | -0.15(-2.04%) |
Sep 14, 2018 | 7.200 | 7.440 | 7.150 | 7.350 | 287,600 | +0.10(+1.38%) |
Sep 13, 2018 | 7.300 | 7.400 | 7.100 | 7.250 | 341,488 | +0.05(+0.69%) |
Sep 12, 2018 | 7.150 | 7.300 | 6.950 | 7.200 | 337,450 | +0.00(+0.00%) |
Sep 11, 2018 | 7.350 | 7.350 | 7.100 | 7.200 | 237,397 | -0.15(-2.04%) |
Sep 10, 2018 | 7.250 | 7.350 | 7.060 | 7.350 | 246,603 | +0.05(+0.68%) |
Sep 07, 2018 | 7.450 | 7.600 | 7.250 | 7.300 | 241,200 | -0.10(-1.35%) |
Sep 06, 2018 | 7.600 | 7.600 | 7.350 | 7.400 | 384,770 | -0.20(-2.63%) |
Sep 05, 2018 | 7.700 | 7.945 | 7.395 | 7.600 | 441,315 | -0.20(-2.56%) |