Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.663 | 6.678 | 6.520 | 6.655 | 137,120 | +0.02(+0.24%) |
Nov 29, 2018 | 6.496 | 6.718 | 6.496 | 6.639 | 137,309 | +0.07(+1.08%) |
Nov 28, 2018 | 6.520 | 6.568 | 6.393 | 6.568 | 218,521 | +0.08(+1.29%) |
Nov 27, 2018 | 6.512 | 6.568 | 6.457 | 6.484 | 248,965 | -0.04(-0.55%) |
Nov 26, 2018 | 6.536 | 6.615 | 6.488 | 6.520 | 136,309 | +0.01(+0.12%) |
Nov 23, 2018 | 6.528 | 6.536 | 6.473 | 6.512 | 77,217 | -0.13(-1.91%) |
Nov 21, 2018 | 6.639 | 6.639 | 6.639 | 0 | +0.16(+2.44%) | |
Nov 20, 2018 | 6.686 | 6.686 | 6.441 | 6.481 | 227,006 | -0.26(-3.87%) |
Nov 19, 2018 | 6.742 | 6.852 | 6.726 | 6.742 | 76,787 | -0.03(-0.47%) |
Nov 16, 2018 | 6.726 | 6.821 | 6.726 | 6.773 | 110,834 | +0.06(+0.82%) |
Nov 15, 2018 | 6.678 | 6.805 | 6.678 | 6.718 | 129,854 | -0.03(-0.47%) |
Nov 14, 2018 | 6.860 | 6.860 | 6.670 | 6.750 | 155,283 | -0.05(-0.69%) |
Nov 13, 2018 | 6.936 | 6.967 | 6.757 | 6.796 | 126,233 | -0.15(-2.12%) |
Nov 12, 2018 | 7.068 | 7.068 | 6.944 | 6.944 | 51,256 | -0.15(-2.08%) |
Nov 09, 2018 | 7.145 | 7.153 | 6.990 | 7.091 | 126,832 | -0.16(-2.25%) |
Nov 08, 2018 | 7.223 | 7.370 | 7.223 | 7.254 | 224,713 | +0.02(+0.32%) |
Nov 07, 2018 | 7.099 | 7.254 | 7.099 | 7.231 | 131,490 | +0.21(+2.98%) |
Nov 06, 2018 | 6.959 | 7.037 | 6.913 | 7.021 | 108,597 | +0.04(+0.56%) |
Nov 05, 2018 | 6.788 | 7.006 | 6.788 | 6.982 | 101,937 | +0.21(+3.09%) |
Nov 02, 2018 | 6.905 | 6.905 | 6.742 | 6.773 | 156,607 | -0.08(-1.13%) |
Nov 01, 2018 | 6.750 | 6.874 | 6.750 | 6.851 | 196,184 | +0.15(+2.20%) |
Oct 31, 2018 | 6.680 | 6.804 | 6.672 | 6.703 | 128,149 | +0.10(+1.53%) |
Oct 30, 2018 | 6.595 | 6.750 | 6.567 | 6.602 | 256,503 | -0.07(-1.05%) |
Oct 29, 2018 | 6.889 | 6.929 | 6.564 | 6.672 | 135,829 | -0.12(-1.83%) |
Oct 26, 2018 | 6.982 | 7.006 | 6.796 | 6.796 | 195,146 | -0.31(-4.37%) |
Oct 25, 2018 | 6.975 | 7.130 | 6.928 | 7.107 | 349,086 | +0.19(+2.69%) |
Oct 24, 2018 | 7.231 | 7.231 | 6.920 | 6.920 | 135,740 | -0.33(-4.60%) |
Oct 23, 2018 | 7.347 | 7.347 | 7.122 | 7.254 | 132,556 | -0.21(-2.81%) |
Oct 22, 2018 | 7.580 | 7.580 | 7.432 | 7.463 | 73,566 | -0.13(-1.74%) |
Oct 19, 2018 | 7.580 | 7.650 | 7.518 | 7.595 | 57,487 | +0.02(+0.20%) |
Oct 18, 2018 | 7.564 | 7.673 | 7.541 | 7.580 | 68,443 | -0.02(-0.20%) |
Oct 17, 2018 | 7.712 | 7.712 | 7.541 | 7.595 | 75,253 | -0.07(-0.91%) |
Oct 16, 2018 | 7.448 | 7.681 | 7.440 | 7.665 | 78,454 | +0.22(+3.02%) |
Oct 15, 2018 | 7.401 | 7.530 | 7.401 | 7.440 | 65,343 | +0.03(+0.42%) |
Oct 12, 2018 | 7.463 | 7.549 | 7.324 | 7.409 | 61,096 | +0.02(+0.32%) |
Oct 11, 2018 | 7.564 | 7.564 | 7.385 | 7.386 | 107,616 | -0.17(-2.26%) |
Oct 10, 2018 | 7.797 | 7.820 | 7.557 | 7.557 | 92,131 | -0.29(-3.66%) |
Oct 09, 2018 | 7.758 | 7.896 | 7.758 | 7.844 | 141,803 | +0.06(+0.80%) |
Oct 08, 2018 | 7.898 | 7.906 | 7.782 | 7.782 | 47,773 | -0.11(-1.38%) |
Oct 05, 2018 | 7.882 | 7.991 | 7.875 | 7.890 | 184,061 | -0.11(-1.36%) |
Oct 04, 2018 | 8.138 | 8.138 | 7.999 | 7.999 | 100,778 | -0.13(-1.62%) |
Oct 03, 2018 | 8.014 | 8.193 | 8.014 | 8.131 | 175,573 | +0.06(+0.77%) |
Oct 02, 2018 | 8.061 | 8.123 | 8.022 | 8.069 | 194,872 | +0.05(+0.68%) |
Oct 01, 2018 | 7.921 | 8.069 | 7.921 | 8.014 | 116,604 | +0.11(+1.37%) |
Sep 28, 2018 | 7.813 | 7.913 | 7.789 | 7.906 | 142,299 | +0.11(+1.39%) |
Sep 27, 2018 | 7.681 | 7.797 | 7.681 | 7.797 | 127,045 | +0.14(+1.82%) |
Sep 26, 2018 | 7.766 | 7.766 | 7.650 | 7.657 | 150,561 | -0.09(-1.20%) |
Sep 25, 2018 | 7.782 | 7.805 | 7.712 | 7.751 | 183,412 | -0.02(-0.30%) |
Sep 24, 2018 | 7.859 | 7.906 | 7.758 | 7.774 | 221,767 | -0.07(-0.89%) |
Sep 21, 2018 | 7.820 | 7.898 | 7.820 | 7.844 | 157,896 | -0.01(-0.10%) |
Sep 20, 2018 | 7.859 | 7.867 | 7.805 | 7.851 | 95,451 | +0.01(+0.10%) |
Sep 19, 2018 | 7.813 | 7.844 | 7.797 | 7.844 | 112,055 | +0.06(+0.80%) |
Sep 18, 2018 | 7.766 | 7.851 | 7.766 | 7.782 | 108,080 | +0.03(+0.40%) |
Sep 17, 2018 | 7.751 | 7.851 | 7.751 | 7.751 | 76,564 | -0.02(-0.20%) |
Sep 14, 2018 | 7.813 | 7.820 | 7.751 | 7.766 | 79,785 | -0.08(-0.99%) |
Sep 13, 2018 | 7.890 | 7.921 | 7.844 | 7.844 | 67,797 | -0.05(-0.59%) |
Sep 12, 2018 | 7.906 | 7.952 | 7.890 | 7.890 | 91,252 | +0.02(+0.20%) |
Sep 11, 2018 | 7.774 | 7.906 | 7.774 | 7.875 | 160,270 | +0.06(+0.79%) |
Sep 10, 2018 | 7.774 | 7.836 | 7.774 | 7.813 | 111,288 | +0.07(+0.90%) |
Sep 07, 2018 | 7.743 | 7.758 | 7.727 | 7.743 | 196,306 | -0.02(-0.30%) |
Sep 06, 2018 | 7.836 | 7.921 | 7.766 | 7.766 | 90,686 | -0.15(-1.86%) |
Sep 05, 2018 | 7.875 | 7.933 | 7.789 | 7.913 | 138,619 | -0.05(-0.58%) |