Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.360 | 6.500 | 6.240 | 6.440 | 316,300 | +0.07(+1.10%) |
Nov 29, 2018 | 6.280 | 6.480 | 6.280 | 6.370 | 162,395 | +0.02(+0.31%) |
Nov 28, 2018 | 6.290 | 6.490 | 6.220 | 6.350 | 266,385 | +0.11(+1.76%) |
Nov 27, 2018 | 6.180 | 6.260 | 6.090 | 6.240 | 207,612 | +0.05(+0.81%) |
Nov 26, 2018 | 6.060 | 6.230 | 6.000 | 6.190 | 171,999 | +0.10(+1.64%) |
Nov 23, 2018 | 6.000 | 6.300 | 6.000 | 6.090 | 105,400 | +0.06(+1.00%) |
Nov 21, 2018 | 6.030 | 6.030 | 6.030 | 0 | -0.13(-2.11%) | |
Nov 20, 2018 | 6.220 | 6.380 | 6.080 | 6.160 | 225,796 | -0.18(-2.84%) |
Nov 19, 2018 | 6.530 | 6.780 | 6.280 | 6.340 | 253,459 | -0.18(-2.76%) |
Nov 16, 2018 | 6.610 | 6.990 | 6.110 | 6.520 | 677,400 | -0.14(-2.10%) |
Nov 15, 2018 | 5.840 | 6.670 | 5.840 | 6.660 | 622,926 | +0.86(+14.83%) |
Nov 14, 2018 | 5.720 | 5.930 | 5.630 | 5.800 | 211,819 | +0.19(+3.39%) |
Nov 13, 2018 | 5.610 | 5.700 | 5.520 | 5.610 | 172,530 | +0.01(+0.18%) |
Nov 12, 2018 | 5.640 | 5.670 | 5.347 | 5.600 | 126,058 | -0.06(-1.06%) |
Nov 09, 2018 | 5.710 | 5.750 | 5.570 | 5.660 | 122,800 | -0.04(-0.70%) |
Nov 08, 2018 | 5.130 | 5.810 | 5.030 | 5.700 | 166,653 | +0.09(+1.60%) |
Nov 07, 2018 | 5.640 | 5.680 | 5.550 | 5.610 | 131,111 | -0.02(-0.36%) |
Nov 06, 2018 | 5.510 | 5.630 | 5.470 | 5.630 | 88,155 | +0.15(+2.74%) |
Nov 05, 2018 | 5.560 | 5.610 | 5.380 | 5.480 | 82,238 | -0.06(-1.08%) |
Nov 02, 2018 | 5.560 | 5.650 | 5.475 | 5.540 | 73,600 | +0.01(+0.18%) |
Nov 01, 2018 | 5.310 | 5.550 | 5.260 | 5.530 | 70,274 | +0.23(+4.34%) |
Oct 31, 2018 | 5.500 | 5.540 | 5.270 | 5.300 | 112,541 | -0.14(-2.57%) |
Oct 30, 2018 | 5.160 | 5.450 | 5.140 | 5.440 | 138,742 | +0.27(+5.22%) |
Oct 29, 2018 | 5.300 | 5.340 | 5.110 | 5.170 | 129,492 | -0.10(-1.90%) |
Oct 26, 2018 | 5.190 | 5.420 | 5.150 | 5.270 | 197,100 | -0.01(-0.19%) |
Oct 25, 2018 | 5.120 | 5.320 | 5.100 | 5.280 | 121,396 | +0.13(+2.52%) |
Oct 24, 2018 | 5.480 | 5.490 | 5.140 | 5.150 | 114,278 | -0.32(-5.85%) |
Oct 23, 2018 | 5.390 | 5.500 | 5.240 | 5.470 | 112,137 | +0.00(+0.00%) |
Oct 22, 2018 | 5.400 | 5.590 | 5.400 | 5.470 | 127,277 | +0.06(+1.11%) |
Oct 19, 2018 | 5.760 | 5.820 | 5.350 | 5.410 | 278,000 | -0.35(-6.08%) |
Oct 18, 2018 | 5.940 | 5.950 | 5.740 | 5.760 | 99,393 | -0.16(-2.70%) |
Oct 17, 2018 | 5.960 | 5.960 | 5.800 | 5.920 | 52,037 | -0.01(-0.17%) |
Oct 16, 2018 | 5.850 | 5.960 | 5.850 | 5.930 | 135,357 | +0.14(+2.42%) |
Oct 15, 2018 | 5.750 | 5.860 | 5.665 | 5.790 | 201,069 | -0.02(-0.34%) |
Oct 12, 2018 | 5.650 | 5.820 | 5.590 | 5.810 | 263,200 | +0.23(+4.12%) |
Oct 11, 2018 | 5.650 | 5.790 | 5.510 | 5.580 | 186,707 | -0.08(-1.41%) |
Oct 10, 2018 | 5.800 | 5.800 | 5.594 | 5.660 | 267,991 | -0.12(-2.08%) |
Oct 09, 2018 | 5.770 | 5.940 | 5.750 | 5.780 | 170,044 | +0.00(+0.00%) |
Oct 08, 2018 | 6.030 | 6.040 | 5.770 | 5.780 | 301,978 | -0.26(-4.30%) |
Oct 05, 2018 | 6.150 | 6.210 | 5.960 | 6.040 | 245,500 | -0.11(-1.79%) |
Oct 04, 2018 | 6.080 | 6.180 | 6.000 | 6.150 | 328,591 | +0.07(+1.15%) |
Oct 03, 2018 | 5.880 | 6.110 | 5.740 | 6.080 | 299,079 | +0.21(+3.58%) |
Oct 02, 2018 | 5.810 | 5.940 | 5.770 | 5.870 | 129,223 | +0.07(+1.21%) |
Oct 01, 2018 | 5.970 | 5.990 | 5.670 | 5.800 | 440,971 | -0.13(-2.19%) |
Sep 28, 2018 | 5.760 | 5.990 | 5.760 | 5.930 | 178,100 | +0.17(+2.95%) |
Sep 27, 2018 | 5.740 | 5.830 | 5.620 | 5.760 | 201,705 | +0.03(+0.52%) |
Sep 26, 2018 | 5.930 | 6.020 | 5.700 | 5.730 | 330,564 | -0.21(-3.54%) |
Sep 25, 2018 | 5.880 | 6.053 | 5.860 | 5.940 | 218,241 | +0.06(+1.02%) |
Sep 24, 2018 | 5.740 | 5.930 | 5.710 | 5.880 | 111,730 | +0.12(+2.08%) |
Sep 21, 2018 | 5.720 | 5.800 | 5.690 | 5.760 | 374,800 | +0.04(+0.70%) |
Sep 20, 2018 | 5.590 | 5.820 | 5.540 | 5.720 | 301,453 | +0.17(+3.06%) |
Sep 19, 2018 | 5.450 | 5.620 | 5.430 | 5.550 | 211,280 | +0.09(+1.65%) |
Sep 18, 2018 | 5.410 | 5.595 | 5.410 | 5.460 | 211,855 | +0.04(+0.74%) |
Sep 17, 2018 | 5.520 | 5.570 | 5.390 | 5.420 | 215,567 | -0.13(-2.34%) |
Sep 14, 2018 | 5.680 | 5.680 | 5.500 | 5.550 | 138,500 | -0.10(-1.77%) |
Sep 13, 2018 | 5.700 | 5.790 | 5.600 | 5.650 | 213,846 | -0.05(-0.88%) |
Sep 12, 2018 | 6.070 | 6.070 | 5.660 | 5.700 | 293,410 | -0.32(-5.32%) |
Sep 11, 2018 | 6.260 | 6.260 | 5.960 | 6.020 | 315,666 | -0.17(-2.75%) |
Sep 10, 2018 | 6.290 | 6.350 | 6.120 | 6.190 | 249,234 | -0.08(-1.28%) |
Sep 07, 2018 | 6.400 | 6.515 | 6.260 | 6.270 | 198,300 | -0.13(-2.03%) |
Sep 06, 2018 | 6.550 | 6.560 | 6.180 | 6.400 | 221,570 | -0.15(-2.29%) |
Sep 05, 2018 | 6.490 | 6.650 | 6.360 | 6.550 | 412,501 | +0.08(+1.24%) |