Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.400 | 6.590 | 6.150 | 6.480 | 119,500 | +0.09(+1.41%) |
Nov 29, 2018 | 6.490 | 6.550 | 6.370 | 6.390 | 43,572 | -0.10(-1.54%) |
Nov 28, 2018 | 6.410 | 6.660 | 6.390 | 6.490 | 90,456 | +0.07(+1.09%) |
Nov 27, 2018 | 6.490 | 6.530 | 6.370 | 6.420 | 27,445 | -0.07(-1.08%) |
Nov 26, 2018 | 6.470 | 6.510 | 6.330 | 6.490 | 27,633 | +0.02(+0.31%) |
Nov 23, 2018 | 6.280 | 6.500 | 6.240 | 6.470 | 35,400 | +0.18(+2.86%) |
Nov 21, 2018 | 6.290 | 6.290 | 6.290 | 0 | +0.05(+0.80%) | |
Nov 20, 2018 | 6.380 | 6.470 | 6.240 | 6.240 | 30,391 | -0.23(-3.55%) |
Nov 19, 2018 | 6.480 | 6.570 | 6.260 | 6.470 | 39,859 | +0.00(+0.00%) |
Nov 16, 2018 | 6.470 | 6.520 | 6.330 | 6.470 | 106,200 | -0.03(-0.46%) |
Nov 15, 2018 | 6.410 | 6.550 | 6.400 | 6.500 | 68,461 | +0.04(+0.62%) |
Nov 14, 2018 | 6.420 | 6.590 | 6.380 | 6.460 | 67,183 | +0.03(+0.47%) |
Nov 13, 2018 | 6.450 | 6.600 | 6.380 | 6.430 | 78,006 | +0.01(+0.16%) |
Nov 12, 2018 | 6.360 | 6.540 | 6.325 | 6.420 | 50,691 | +0.07(+1.10%) |
Nov 09, 2018 | 6.370 | 6.500 | 6.300 | 6.350 | 61,000 | -0.04(-0.63%) |
Nov 08, 2018 | 6.200 | 6.490 | 6.150 | 6.390 | 32,706 | +0.15(+2.40%) |
Nov 07, 2018 | 6.160 | 6.300 | 6.050 | 6.240 | 39,390 | +0.13(+2.13%) |
Nov 06, 2018 | 6.060 | 6.140 | 5.990 | 6.110 | 39,834 | +0.06(+0.99%) |
Nov 05, 2018 | 6.030 | 6.120 | 5.900 | 6.050 | 51,372 | +0.03(+0.50%) |
Nov 02, 2018 | 6.020 | 6.140 | 5.940 | 6.020 | 47,900 | +0.00(+0.00%) |
Nov 01, 2018 | 5.980 | 6.370 | 5.980 | 6.020 | 110,953 | +0.08(+1.35%) |
Oct 31, 2018 | 6.150 | 6.150 | 5.890 | 5.940 | 40,802 | -0.14(-2.30%) |
Oct 30, 2018 | 5.970 | 6.120 | 5.610 | 6.080 | 45,374 | +0.12(+2.01%) |
Oct 29, 2018 | 6.100 | 6.110 | 5.780 | 5.960 | 68,486 | -0.04(-0.67%) |
Oct 26, 2018 | 5.870 | 6.190 | 5.610 | 6.000 | 60,700 | +0.03(+0.50%) |
Oct 25, 2018 | 5.680 | 6.000 | 5.530 | 5.970 | 71,615 | +0.39(+6.99%) |
Oct 24, 2018 | 5.640 | 5.720 | 5.560 | 5.580 | 102,429 | -0.08(-1.41%) |
Oct 23, 2018 | 5.450 | 5.790 | 5.450 | 5.660 | 37,970 | +0.08(+1.43%) |
Oct 22, 2018 | 5.530 | 5.660 | 5.500 | 5.580 | 47,611 | +0.06(+1.09%) |
Oct 19, 2018 | 5.480 | 5.540 | 5.400 | 5.520 | 47,700 | +0.04(+0.73%) |
Oct 18, 2018 | 5.700 | 5.735 | 5.470 | 5.480 | 60,891 | -0.22(-3.86%) |
Oct 17, 2018 | 5.490 | 5.740 | 5.490 | 5.700 | 37,055 | +0.18(+3.26%) |
Oct 16, 2018 | 5.430 | 5.800 | 5.420 | 5.520 | 64,805 | +0.09(+1.66%) |
Oct 15, 2018 | 5.490 | 5.490 | 5.320 | 5.430 | 34,713 | -0.05(-0.91%) |
Oct 12, 2018 | 5.540 | 5.650 | 5.300 | 5.480 | 85,300 | -0.08(-1.44%) |
Oct 11, 2018 | 5.400 | 5.810 | 5.400 | 5.560 | 79,431 | +0.13(+2.39%) |
Oct 10, 2018 | 5.480 | 5.590 | 5.320 | 5.430 | 63,316 | -0.08(-1.45%) |
Oct 09, 2018 | 5.510 | 5.640 | 5.330 | 5.510 | 66,631 | -0.01(-0.18%) |
Oct 08, 2018 | 5.200 | 5.580 | 5.170 | 5.520 | 120,926 | +0.33(+6.36%) |
Oct 05, 2018 | 5.490 | 5.530 | 5.190 | 5.190 | 92,100 | -0.30(-5.46%) |
Oct 04, 2018 | 5.700 | 5.960 | 5.450 | 5.490 | 48,274 | -0.23(-4.02%) |
Oct 03, 2018 | 5.800 | 6.010 | 5.660 | 5.720 | 62,855 | -0.06(-1.04%) |
Oct 02, 2018 | 5.920 | 5.950 | 5.710 | 5.780 | 34,658 | -0.14(-2.36%) |
Oct 01, 2018 | 6.340 | 6.400 | 5.835 | 5.920 | 143,267 | -0.43(-6.77%) |
Sep 28, 2018 | 6.300 | 6.400 | 6.250 | 6.350 | 47,000 | +0.05(+0.79%) |
Sep 27, 2018 | 6.500 | 6.500 | 6.250 | 6.300 | 31,133 | -0.10(-1.56%) |
Sep 26, 2018 | 6.450 | 6.500 | 6.250 | 6.400 | 38,196 | +0.00(+0.00%) |
Sep 25, 2018 | 5.950 | 6.500 | 5.900 | 6.400 | 141,097 | +0.40(+6.67%) |
Sep 24, 2018 | 6.150 | 6.175 | 5.950 | 6.000 | 141,938 | -0.20(-3.23%) |
Sep 21, 2018 | 6.150 | 6.500 | 6.000 | 6.200 | 334,600 | +0.00(+0.00%) |
Sep 20, 2018 | 6.200 | 6.300 | 6.150 | 6.200 | 75,011 | +0.15(+2.48%) |
Sep 19, 2018 | 6.000 | 6.150 | 6.000 | 6.050 | 51,991 | +0.00(+0.00%) |
Sep 18, 2018 | 6.250 | 6.300 | 6.000 | 6.050 | 61,860 | -0.20(-3.20%) |
Sep 17, 2018 | 6.300 | 6.400 | 6.200 | 6.250 | 40,429 | -0.10(-1.57%) |
Sep 14, 2018 | 6.250 | 6.650 | 6.250 | 6.350 | 45,900 | +0.07(+1.20%) |
Sep 13, 2018 | 6.250 | 6.450 | 6.250 | 6.275 | 21,018 | -0.02(-0.40%) |
Sep 12, 2018 | 6.550 | 6.600 | 6.250 | 6.300 | 100,744 | -0.20(-3.08%) |
Sep 11, 2018 | 6.550 | 6.750 | 6.500 | 6.500 | 44,608 | -0.10(-1.52%) |
Sep 10, 2018 | 6.800 | 6.800 | 6.450 | 6.600 | 57,519 | -0.20(-2.94%) |
Sep 07, 2018 | 7.050 | 7.100 | 6.800 | 6.800 | 48,200 | -0.30(-4.23%) |
Sep 06, 2018 | 7.000 | 7.125 | 7.000 | 7.100 | 34,644 | +0.05(+0.71%) |
Sep 05, 2018 | 7.250 | 7.250 | 7.050 | 7.050 | 47,028 | -0.20(-2.76%) |