Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.708 | 7.183 | 6.708 | 7.053 | 1,735,378 | +0.33(+4.85%) |
Nov 29, 2018 | 6.950 | 6.960 | 6.689 | 6.727 | 937,337 | -0.22(-3.22%) |
Nov 28, 2018 | 6.633 | 7.039 | 6.633 | 6.950 | 2,241,871 | +0.34(+5.22%) |
Nov 27, 2018 | 6.298 | 6.606 | 6.298 | 6.606 | 1,032,142 | +0.28(+4.42%) |
Nov 26, 2018 | 6.289 | 6.373 | 6.186 | 6.326 | 972,833 | +0.11(+1.80%) |
Nov 23, 2018 | 6.466 | 6.489 | 6.186 | 6.214 | 690,695 | -0.25(-3.89%) |
Nov 21, 2018 | 6.466 | 6.466 | 6.466 | 0 | +0.41(+6.77%) | |
Nov 20, 2018 | 6.140 | 6.363 | 5.823 | 6.056 | 2,145,293 | -0.24(-3.85%) |
Nov 19, 2018 | 6.475 | 6.503 | 6.205 | 6.298 | 1,206,270 | -0.15(-2.31%) |
Nov 16, 2018 | 6.401 | 6.498 | 6.363 | 6.447 | 834,522 | +0.00(+0.00%) |
Nov 15, 2018 | 6.382 | 6.550 | 6.373 | 6.447 | 890,371 | +0.02(+0.29%) |
Nov 14, 2018 | 6.475 | 6.512 | 6.391 | 6.429 | 551,298 | -0.01(-0.14%) |
Nov 13, 2018 | 6.373 | 6.512 | 6.363 | 6.438 | 1,402,390 | +0.07(+1.17%) |
Nov 12, 2018 | 6.345 | 6.545 | 6.261 | 6.363 | 1,165,264 | +0.00(+0.00%) |
Nov 09, 2018 | 6.456 | 6.484 | 6.270 | 6.363 | 515,525 | -0.12(-1.87%) |
Nov 08, 2018 | 6.345 | 6.550 | 6.298 | 6.484 | 873,068 | +0.10(+1.61%) |
Nov 07, 2018 | 6.307 | 6.419 | 6.289 | 6.382 | 1,411,681 | +0.11(+1.78%) |
Nov 06, 2018 | 6.214 | 6.429 | 6.158 | 6.270 | 1,086,136 | +0.07(+1.20%) |
Nov 05, 2018 | 6.233 | 6.307 | 6.168 | 6.196 | 1,032,213 | -0.05(-0.75%) |
Nov 02, 2018 | 5.925 | 6.252 | 5.925 | 6.242 | 1,026,329 | +0.33(+5.51%) |
Nov 01, 2018 | 5.897 | 6.000 | 5.683 | 5.916 | 741,488 | +0.02(+0.32%) |
Oct 31, 2018 | 5.991 | 6.019 | 5.879 | 5.897 | 783,924 | -0.07(-1.09%) |
Oct 30, 2018 | 5.795 | 6.047 | 5.748 | 5.963 | 940,350 | +0.16(+2.73%) |
Oct 29, 2018 | 5.814 | 6.019 | 5.748 | 5.804 | 704,651 | -0.01(-0.16%) |
Oct 26, 2018 | 5.991 | 6.000 | 5.683 | 5.814 | 1,230,371 | -0.20(-3.26%) |
Oct 25, 2018 | 6.037 | 6.102 | 5.953 | 6.009 | 776,619 | -0.02(-0.31%) |
Oct 24, 2018 | 6.112 | 6.186 | 5.995 | 6.028 | 1,250,162 | -0.12(-1.97%) |
Oct 23, 2018 | 6.009 | 6.186 | 5.879 | 6.149 | 1,199,576 | +0.05(+0.76%) |
Oct 22, 2018 | 6.149 | 6.247 | 5.981 | 6.102 | 1,120,500 | -0.06(-0.91%) |
Oct 19, 2018 | 6.354 | 6.401 | 6.112 | 6.158 | 1,367,651 | -0.22(-3.50%) |
Oct 18, 2018 | 6.540 | 6.540 | 6.270 | 6.382 | 1,246,458 | -0.15(-2.28%) |
Oct 17, 2018 | 6.429 | 6.633 | 6.335 | 6.531 | 1,145,718 | +0.13(+2.04%) |
Oct 16, 2018 | 6.410 | 6.419 | 6.252 | 6.401 | 1,358,974 | -0.03(-0.43%) |
Oct 15, 2018 | 6.252 | 6.494 | 6.065 | 6.429 | 1,451,435 | +0.11(+1.77%) |
Oct 12, 2018 | 6.531 | 6.550 | 6.186 | 6.317 | 1,997,166 | -0.10(-1.60%) |
Oct 11, 2018 | 6.611 | 6.638 | 6.268 | 6.419 | 2,395,157 | -0.21(-3.16%) |
Oct 10, 2018 | 6.556 | 6.684 | 6.501 | 6.629 | 3,679,196 | +0.06(+0.97%) |
Oct 09, 2018 | 6.355 | 6.686 | 6.346 | 6.565 | 3,048,814 | +0.16(+2.56%) |
Oct 08, 2018 | 6.447 | 6.830 | 6.346 | 6.401 | 5,347,582 | +0.06(+1.01%) |
Oct 05, 2018 | 6.064 | 6.369 | 5.991 | 6.337 | 4,154,881 | +0.27(+4.51%) |
Oct 04, 2018 | 6.091 | 6.501 | 5.881 | 6.064 | 10,192,098 | +1.09(+21.79%) |
Oct 03, 2018 | 5.106 | 5.124 | 4.951 | 4.979 | 2,074,736 | -0.08(-1.62%) |
Oct 02, 2018 | 5.197 | 5.279 | 5.051 | 5.061 | 2,381,923 | -0.18(-3.48%) |
Oct 01, 2018 | 5.298 | 5.580 | 5.206 | 5.243 | 1,957,493 | -0.05(-0.86%) |
Sep 28, 2018 | 5.152 | 5.334 | 5.106 | 5.289 | 1,868,243 | +0.14(+2.65%) |
Sep 27, 2018 | 5.243 | 5.425 | 5.152 | 5.152 | 2,255,834 | +0.00(+0.00%) |
Sep 26, 2018 | 5.106 | 5.425 | 5.106 | 5.152 | 2,451,010 | +0.05(+0.89%) |
Sep 25, 2018 | 5.106 | 5.197 | 4.855 | 5.106 | 2,289,711 | +0.05(+0.90%) |
Sep 24, 2018 | 5.197 | 5.243 | 5.061 | 5.061 | 1,328,946 | -0.18(-3.48%) |
Sep 21, 2018 | 5.106 | 5.380 | 5.061 | 5.243 | 2,503,347 | +0.14(+2.68%) |
Sep 20, 2018 | 5.015 | 5.197 | 4.878 | 5.106 | 867,935 | +0.09(+1.82%) |
Sep 19, 2018 | 5.152 | 5.242 | 4.969 | 5.015 | 1,002,980 | -0.14(-2.65%) |
Sep 18, 2018 | 5.061 | 5.243 | 5.015 | 5.152 | 808,737 | +0.05(+0.89%) |
Sep 17, 2018 | 5.015 | 5.243 | 4.924 | 5.106 | 988,858 | +0.09(+1.82%) |
Sep 14, 2018 | 4.833 | 5.152 | 4.810 | 5.015 | 1,476,060 | +0.18(+3.77%) |
Sep 13, 2018 | 4.696 | 4.924 | 4.650 | 4.833 | 1,312,086 | +0.14(+2.91%) |
Sep 12, 2018 | 4.696 | 4.787 | 4.513 | 4.696 | 1,151,075 | +0.00(+0.00%) |
Sep 11, 2018 | 4.513 | 4.696 | 4.468 | 4.696 | 912,265 | +0.14(+3.00%) |
Sep 10, 2018 | 4.878 | 4.878 | 4.422 | 4.559 | 2,339,115 | -0.27(-5.66%) |
Sep 07, 2018 | 4.240 | 5.015 | 4.194 | 4.833 | 4,011,979 | +0.68(+16.48%) |
Sep 06, 2018 | 4.331 | 4.468 | 4.058 | 4.149 | 3,546,480 | -0.36(-8.08%) |
Sep 05, 2018 | 4.559 | 4.605 | 4.468 | 4.513 | 1,902,900 | -0.05(-1.00%) |