Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.150 | 6.370 | 6.100 | 6.150 | 8,700 | +0.13(+2.16%) |
Nov 29, 2018 | 6.175 | 6.175 | 6.020 | 6.020 | 3,649 | -0.06(-0.99%) |
Nov 28, 2018 | 6.210 | 6.220 | 6.077 | 6.080 | 2,516 | +0.03(+0.50%) |
Nov 27, 2018 | 6.010 | 6.280 | 6.010 | 6.050 | 741 | -0.03(-0.49%) |
Nov 26, 2018 | 6.170 | 6.240 | 6.050 | 6.080 | 3,733 | +0.04(+0.66%) |
Nov 23, 2018 | 6.370 | 6.370 | 5.980 | 6.040 | 4,500 | -0.02(-0.33%) |
Nov 21, 2018 | 6.060 | 6.060 | 6.060 | 0 | +0.04(+0.66%) | |
Nov 20, 2018 | 6.010 | 6.170 | 6.010 | 6.020 | 25,351 | -0.20(-3.22%) |
Nov 19, 2018 | 6.510 | 6.599 | 6.220 | 6.220 | 19,875 | -0.13(-2.05%) |
Nov 16, 2018 | 6.340 | 6.380 | 6.200 | 6.350 | 6,900 | -0.03(-0.47%) |
Nov 15, 2018 | 6.380 | 6.450 | 6.330 | 6.380 | 13,083 | +0.14(+2.24%) |
Nov 14, 2018 | 6.390 | 6.390 | 6.240 | 6.240 | 948 | -0.04(-0.64%) |
Nov 13, 2018 | 6.500 | 6.560 | 6.280 | 6.280 | 20,966 | +0.04(+0.64%) |
Nov 12, 2018 | 6.750 | 6.750 | 6.189 | 6.240 | 21,820 | -0.61(-8.91%) |
Nov 09, 2018 | 6.980 | 6.980 | 6.700 | 6.850 | 3,300 | -0.15(-2.14%) |
Nov 08, 2018 | 6.920 | 7.000 | 6.920 | 7.000 | 13,270 | +0.00(+0.00%) |
Nov 07, 2018 | 6.700 | 7.420 | 6.550 | 7.000 | 124,904 | +0.23(+3.40%) |
Nov 06, 2018 | 6.660 | 6.859 | 6.500 | 6.770 | 4,592 | +0.07(+1.04%) |
Nov 05, 2018 | 6.600 | 6.740 | 6.560 | 6.700 | 12,125 | -0.29(-4.15%) |
Nov 02, 2018 | 6.780 | 7.080 | 6.710 | 6.990 | 40,700 | +0.24(+3.56%) |
Nov 01, 2018 | 6.320 | 6.750 | 6.320 | 6.750 | 35,523 | +0.53(+8.52%) |
Oct 31, 2018 | 6.350 | 6.490 | 6.200 | 6.220 | 9,719 | -0.10(-1.58%) |
Oct 30, 2018 | 6.210 | 6.390 | 6.082 | 6.320 | 9,603 | +0.22(+3.61%) |
Oct 29, 2018 | 6.350 | 6.700 | 6.010 | 6.100 | 25,802 | -0.17(-2.71%) |
Oct 26, 2018 | 5.900 | 6.280 | 5.900 | 6.270 | 8,100 | +0.13(+2.12%) |
Oct 25, 2018 | 6.180 | 6.180 | 5.810 | 6.140 | 17,235 | +0.13(+2.16%) |
Oct 24, 2018 | 6.080 | 6.340 | 6.010 | 6.010 | 15,415 | -0.17(-2.75%) |
Oct 23, 2018 | 6.350 | 6.521 | 6.070 | 6.180 | 59,418 | -0.57(-8.44%) |
Oct 22, 2018 | 6.900 | 7.020 | 6.460 | 6.750 | 23,879 | -0.02(-0.30%) |
Oct 19, 2018 | 6.780 | 6.880 | 6.500 | 6.770 | 16,600 | +0.17(+2.58%) |
Oct 18, 2018 | 6.310 | 6.600 | 6.300 | 6.600 | 16,367 | +0.10(+1.54%) |
Oct 17, 2018 | 6.390 | 6.500 | 6.050 | 6.500 | 21,424 | +0.11(+1.72%) |
Oct 16, 2018 | 6.240 | 6.431 | 6.175 | 6.390 | 10,040 | +0.16(+2.57%) |
Oct 15, 2018 | 6.020 | 6.250 | 5.710 | 6.230 | 27,908 | +0.18(+2.98%) |
Oct 12, 2018 | 5.820 | 6.200 | 5.820 | 6.050 | 33,300 | +0.35(+6.14%) |
Oct 11, 2018 | 6.230 | 6.240 | 5.600 | 5.700 | 118,178 | -0.59(-9.38%) |
Oct 10, 2018 | 6.580 | 6.850 | 6.290 | 6.290 | 49,631 | -0.36(-5.41%) |
Oct 09, 2018 | 6.300 | 6.780 | 6.300 | 6.650 | 27,355 | +0.33(+5.22%) |
Oct 08, 2018 | 6.310 | 6.630 | 6.290 | 6.320 | 31,531 | -0.08(-1.25%) |
Oct 05, 2018 | 6.440 | 6.790 | 6.310 | 6.400 | 35,600 | -0.05(-0.78%) |
Oct 04, 2018 | 7.270 | 7.310 | 6.390 | 6.450 | 81,613 | -0.55(-7.86%) |
Oct 03, 2018 | 6.580 | 7.030 | 6.580 | 7.000 | 67,103 | +0.38(+5.74%) |
Oct 02, 2018 | 6.700 | 6.830 | 6.480 | 6.620 | 90,708 | -0.04(-0.60%) |
Oct 01, 2018 | 6.960 | 7.194 | 6.620 | 6.660 | 80,130 | -0.20(-2.92%) |
Sep 28, 2018 | 6.560 | 6.980 | 6.560 | 6.860 | 77,300 | +0.19(+2.85%) |
Sep 27, 2018 | 7.320 | 7.350 | 6.420 | 6.670 | 209,956 | -0.72(-9.74%) |
Sep 26, 2018 | 7.410 | 7.680 | 7.210 | 7.390 | 30,288 | +0.02(+0.27%) |
Sep 25, 2018 | 7.470 | 7.600 | 7.020 | 7.370 | 117,437 | -0.15(-1.99%) |
Sep 24, 2018 | 7.600 | 7.890 | 7.060 | 7.520 | 171,323 | -0.72(-8.74%) |
Sep 21, 2018 | 8.500 | 8.500 | 8.110 | 8.240 | 40,700 | -0.10(-1.20%) |
Sep 20, 2018 | 8.500 | 8.515 | 8.070 | 8.340 | 47,081 | +0.12(+1.46%) |
Sep 19, 2018 | 8.130 | 8.480 | 8.030 | 8.220 | 90,758 | +0.02(+0.24%) |
Sep 18, 2018 | 8.170 | 8.470 | 8.140 | 8.200 | 45,207 | +0.01(+0.12%) |
Sep 17, 2018 | 8.400 | 8.550 | 8.122 | 8.190 | 61,137 | -0.31(-3.65%) |
Sep 14, 2018 | 8.590 | 8.780 | 8.480 | 8.500 | 111,100 | +0.01(+0.12%) |
Sep 13, 2018 | 8.540 | 8.980 | 8.084 | 8.490 | 188,625 | +0.05(+0.59%) |
Sep 12, 2018 | 8.320 | 8.738 | 8.040 | 8.440 | 216,086 | +0.25(+3.05%) |
Sep 11, 2018 | 7.950 | 8.250 | 7.760 | 8.190 | 114,154 | +0.16(+2.06%) |
Sep 10, 2018 | 8.030 | 8.250 | 7.600 | 8.025 | 157,596 | +0.20(+2.49%) |
Sep 07, 2018 | 9.890 | 10.00 | 7.760 | 7.830 | 595,200 | -1.66(-17.49%) |
Sep 06, 2018 | 8.550 | 10.24 | 7.890 | 9.490 | 429,983 | +0.93(+10.86%) |
Sep 05, 2018 | 9.380 | 9.380 | 8.400 | 8.560 | 666,045 | -1.01(-10.55%) |