Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.495 | 6.536 | 6.399 | 6.461 | 220,751 | -0.03(-0.53%) |
Nov 29, 2018 | 6.515 | 6.549 | 6.478 | 6.495 | 123,230 | +0.01(+0.21%) |
Nov 28, 2018 | 6.426 | 6.515 | 6.406 | 6.481 | 154,911 | +0.03(+0.53%) |
Nov 27, 2018 | 6.433 | 6.488 | 6.406 | 6.447 | 106,274 | +0.01(+0.11%) |
Nov 26, 2018 | 6.536 | 6.549 | 6.440 | 6.440 | 103,329 | -0.07(-1.05%) |
Nov 23, 2018 | 6.358 | 6.542 | 6.351 | 6.508 | 45,293 | +0.12(+1.92%) |
Nov 21, 2018 | 6.386 | 6.386 | 6.386 | 0 | +0.05(+0.86%) | |
Nov 20, 2018 | 6.304 | 6.440 | 6.283 | 6.331 | 204,281 | +0.02(+0.32%) |
Nov 19, 2018 | 6.304 | 6.358 | 6.242 | 6.310 | 170,566 | +0.00(+0.00%) |
Nov 16, 2018 | 6.447 | 6.447 | 6.304 | 6.310 | 260,181 | -0.16(-2.53%) |
Nov 15, 2018 | 6.379 | 6.488 | 6.338 | 6.474 | 93,180 | +0.08(+1.17%) |
Nov 14, 2018 | 6.522 | 6.522 | 6.290 | 6.399 | 96,094 | -0.01(-0.21%) |
Nov 13, 2018 | 6.454 | 6.542 | 6.386 | 6.413 | 104,053 | +0.02(+0.32%) |
Nov 12, 2018 | 6.331 | 6.481 | 6.208 | 6.392 | 90,445 | +0.06(+0.97%) |
Nov 09, 2018 | 6.481 | 6.529 | 6.310 | 6.331 | 102,167 | -0.13(-2.01%) |
Nov 08, 2018 | 6.345 | 6.471 | 6.338 | 6.461 | 80,883 | +0.09(+1.39%) |
Nov 07, 2018 | 6.310 | 6.447 | 6.283 | 6.372 | 126,127 | +0.03(+0.43%) |
Nov 06, 2018 | 6.140 | 6.345 | 6.140 | 6.345 | 49,235 | +0.16(+2.65%) |
Nov 05, 2018 | 6.215 | 6.275 | 6.174 | 6.181 | 92,398 | -0.03(-0.44%) |
Nov 02, 2018 | 6.242 | 6.290 | 6.140 | 6.208 | 119,170 | -0.01(-0.11%) |
Nov 01, 2018 | 6.276 | 6.297 | 6.172 | 6.215 | 74,454 | -0.03(-0.55%) |
Oct 31, 2018 | 6.276 | 6.297 | 6.178 | 6.249 | 98,350 | +0.04(+0.66%) |
Oct 30, 2018 | 6.229 | 6.310 | 6.106 | 6.208 | 130,221 | -0.01(-0.11%) |
Oct 29, 2018 | 6.208 | 6.263 | 6.160 | 6.215 | 49,865 | +0.08(+1.22%) |
Oct 26, 2018 | 6.229 | 6.276 | 6.044 | 6.140 | 70,212 | -0.14(-2.28%) |
Oct 25, 2018 | 6.208 | 6.317 | 6.174 | 6.283 | 66,206 | +0.07(+1.10%) |
Oct 24, 2018 | 6.249 | 6.331 | 6.195 | 6.215 | 70,957 | -0.04(-0.65%) |
Oct 23, 2018 | 6.201 | 6.290 | 6.147 | 6.256 | 45,126 | +0.02(+0.33%) |
Oct 22, 2018 | 6.222 | 6.324 | 6.208 | 6.235 | 63,732 | +0.01(+0.22%) |
Oct 19, 2018 | 6.229 | 6.317 | 6.195 | 6.222 | 92,346 | -0.01(-0.22%) |
Oct 18, 2018 | 6.263 | 6.304 | 6.160 | 6.235 | 80,490 | -0.03(-0.54%) |
Oct 17, 2018 | 6.290 | 6.338 | 6.160 | 6.270 | 65,907 | -0.03(-0.54%) |
Oct 16, 2018 | 6.181 | 6.358 | 6.058 | 6.304 | 87,060 | +0.17(+2.78%) |
Oct 15, 2018 | 6.038 | 6.174 | 6.024 | 6.133 | 82,126 | +0.10(+1.58%) |
Oct 12, 2018 | 6.147 | 6.147 | 5.847 | 6.038 | 191,288 | -0.06(-1.01%) |
Oct 11, 2018 | 6.263 | 6.263 | 6.085 | 6.099 | 155,984 | -0.09(-1.43%) |
Oct 10, 2018 | 6.345 | 6.433 | 6.167 | 6.188 | 125,611 | -0.11(-1.73%) |
Oct 09, 2018 | 6.256 | 6.392 | 6.249 | 6.297 | 71,886 | +0.01(+0.22%) |
Oct 08, 2018 | 6.181 | 6.331 | 6.181 | 6.283 | 69,848 | +0.12(+1.88%) |
Oct 05, 2018 | 6.181 | 6.222 | 6.133 | 6.167 | 88,828 | +0.01(+0.11%) |
Oct 04, 2018 | 6.188 | 6.229 | 6.079 | 6.160 | 113,878 | -0.04(-0.66%) |
Oct 03, 2018 | 6.167 | 6.324 | 6.167 | 6.201 | 114,663 | +0.01(+0.22%) |
Oct 02, 2018 | 6.338 | 6.372 | 6.125 | 6.188 | 569,381 | -0.14(-2.16%) |
Oct 01, 2018 | 6.447 | 6.447 | 6.324 | 6.324 | 150,676 | -0.10(-1.59%) |
Sep 28, 2018 | 6.249 | 6.426 | 6.198 | 6.426 | 126,353 | +0.16(+2.61%) |
Sep 27, 2018 | 6.092 | 6.324 | 6.072 | 6.263 | 208,733 | +0.18(+3.03%) |
Sep 26, 2018 | 6.174 | 6.222 | 6.058 | 6.079 | 153,134 | -0.10(-1.55%) |
Sep 25, 2018 | 6.215 | 6.276 | 6.160 | 6.174 | 74,466 | -0.04(-0.66%) |
Sep 24, 2018 | 6.317 | 6.371 | 6.126 | 6.215 | 146,761 | -0.10(-1.62%) |
Sep 21, 2018 | 6.406 | 6.481 | 6.253 | 6.317 | 263,259 | -0.11(-1.70%) |
Sep 20, 2018 | 6.447 | 6.542 | 6.379 | 6.426 | 147,236 | -0.05(-0.74%) |
Sep 19, 2018 | 6.617 | 6.624 | 6.413 | 6.474 | 245,866 | -0.16(-2.37%) |
Sep 18, 2018 | 6.564 | 6.705 | 6.544 | 6.631 | 244,219 | +0.03(+0.51%) |
Sep 17, 2018 | 6.471 | 6.718 | 6.397 | 6.598 | 375,775 | +0.14(+2.17%) |
Sep 14, 2018 | 6.444 | 6.477 | 6.384 | 6.457 | 172,485 | +0.02(+0.31%) |
Sep 13, 2018 | 6.350 | 6.464 | 6.290 | 6.437 | 162,954 | +0.11(+1.69%) |
Sep 12, 2018 | 6.310 | 6.350 | 6.284 | 6.330 | 90,946 | +0.02(+0.32%) |
Sep 11, 2018 | 6.250 | 6.330 | 6.222 | 6.310 | 138,914 | +0.05(+0.75%) |
Sep 10, 2018 | 6.257 | 6.327 | 6.217 | 6.263 | 113,625 | +0.01(+0.21%) |
Sep 07, 2018 | 6.350 | 6.350 | 6.237 | 6.250 | 148,550 | -0.15(-2.30%) |
Sep 06, 2018 | 6.437 | 6.477 | 6.370 | 6.397 | 132,232 | -0.03(-0.52%) |
Sep 05, 2018 | 6.290 | 6.471 | 6.243 | 6.431 | 161,017 | +0.15(+2.34%) |