Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.510 | 6.636 | 6.394 | 6.626 | 802,719 | +0.13(+1.93%) |
Nov 29, 2018 | 6.559 | 6.675 | 6.481 | 6.500 | 506,225 | -0.12(-1.75%) |
Nov 28, 2018 | 6.442 | 6.617 | 6.346 | 6.617 | 1,090,952 | +0.22(+3.48%) |
Nov 27, 2018 | 6.191 | 6.433 | 6.143 | 6.394 | 976,662 | +0.16(+2.64%) |
Nov 26, 2018 | 6.259 | 6.307 | 6.133 | 6.230 | 1,430,299 | +0.09(+1.42%) |
Nov 23, 2018 | 6.065 | 6.249 | 6.065 | 6.143 | 370,915 | +0.01(+0.16%) |
Nov 21, 2018 | 6.133 | 6.133 | 6.133 | 0 | +0.04(+0.63%) | |
Nov 20, 2018 | 5.939 | 6.196 | 5.901 | 6.094 | 1,207,529 | +0.02(+0.32%) |
Nov 19, 2018 | 6.355 | 6.365 | 6.056 | 6.075 | 975,067 | -0.35(-5.42%) |
Nov 16, 2018 | 6.239 | 6.452 | 6.114 | 6.423 | 1,466,294 | -0.03(-0.45%) |
Nov 15, 2018 | 6.249 | 6.476 | 6.201 | 6.452 | 1,243,357 | +0.21(+3.41%) |
Nov 14, 2018 | 6.462 | 6.500 | 6.138 | 6.239 | 1,814,176 | -0.09(-1.38%) |
Nov 13, 2018 | 6.365 | 6.471 | 6.259 | 6.326 | 1,080,699 | +0.03(+0.46%) |
Nov 12, 2018 | 6.433 | 6.449 | 6.239 | 6.297 | 926,103 | -0.20(-3.12%) |
Nov 09, 2018 | 6.684 | 6.771 | 6.481 | 6.500 | 1,257,060 | -0.30(-4.41%) |
Nov 08, 2018 | 6.762 | 6.897 | 6.762 | 6.800 | 569,255 | -0.02(-0.28%) |
Nov 07, 2018 | 6.868 | 6.868 | 6.675 | 6.820 | 1,236,955 | -0.01(-0.14%) |
Nov 06, 2018 | 6.771 | 6.916 | 6.684 | 6.829 | 1,700,646 | +0.07(+1.00%) |
Nov 05, 2018 | 6.897 | 6.936 | 6.626 | 6.762 | 1,368,063 | -0.15(-2.10%) |
Nov 02, 2018 | 7.071 | 7.216 | 6.868 | 6.907 | 1,470,843 | -0.14(-1.92%) |
Nov 01, 2018 | 6.936 | 7.110 | 6.796 | 7.042 | 3,568,732 | +0.13(+1.82%) |
Oct 31, 2018 | 7.013 | 7.110 | 6.791 | 6.916 | 2,362,024 | -0.02(-0.28%) |
Oct 30, 2018 | 6.094 | 7.004 | 6.046 | 6.936 | 4,157,471 | +1.10(+18.91%) |
Oct 29, 2018 | 5.949 | 6.094 | 5.727 | 5.833 | 1,352,434 | +0.05(+0.84%) |
Oct 26, 2018 | 5.707 | 5.930 | 5.640 | 5.785 | 1,343,173 | -0.05(-0.83%) |
Oct 25, 2018 | 5.553 | 5.833 | 5.553 | 5.833 | 1,597,875 | +0.28(+5.05%) |
Oct 24, 2018 | 5.920 | 5.959 | 5.533 | 5.553 | 1,843,871 | -0.43(-7.12%) |
Oct 23, 2018 | 5.804 | 6.104 | 5.717 | 5.978 | 1,794,976 | +0.03(+0.49%) |
Oct 22, 2018 | 5.949 | 5.997 | 5.852 | 5.949 | 1,192,858 | +0.06(+0.99%) |
Oct 19, 2018 | 6.094 | 6.176 | 5.881 | 5.891 | 1,725,356 | -0.18(-3.03%) |
Oct 18, 2018 | 6.394 | 6.471 | 6.075 | 6.075 | 2,714,446 | -0.43(-6.55%) |
Oct 17, 2018 | 7.052 | 7.120 | 6.491 | 6.500 | 2,468,595 | -0.42(-6.01%) |
Oct 16, 2018 | 6.800 | 6.926 | 6.757 | 6.916 | 1,334,753 | +0.17(+2.58%) |
Oct 15, 2018 | 6.588 | 6.878 | 6.549 | 6.742 | 1,178,299 | +0.15(+2.20%) |
Oct 12, 2018 | 6.684 | 6.771 | 6.510 | 6.597 | 1,536,384 | +0.09(+1.34%) |
Oct 11, 2018 | 6.433 | 6.636 | 6.394 | 6.510 | 1,523,857 | +0.07(+1.05%) |
Oct 10, 2018 | 6.559 | 6.675 | 6.423 | 6.442 | 1,031,562 | -0.18(-2.77%) |
Oct 09, 2018 | 6.665 | 6.733 | 6.597 | 6.626 | 1,039,199 | -0.04(-0.58%) |
Oct 08, 2018 | 6.781 | 6.849 | 6.549 | 6.665 | 940,781 | -0.16(-2.41%) |
Oct 05, 2018 | 7.052 | 7.110 | 6.742 | 6.829 | 1,149,755 | -0.25(-3.55%) |
Oct 04, 2018 | 7.236 | 7.236 | 7.004 | 7.081 | 1,103,452 | -0.15(-2.14%) |
Oct 03, 2018 | 7.120 | 7.270 | 7.023 | 7.236 | 1,245,872 | +0.16(+2.33%) |
Oct 02, 2018 | 7.042 | 7.323 | 7.042 | 7.071 | 1,310,548 | +0.01(+0.14%) |
Oct 01, 2018 | 7.168 | 7.226 | 6.945 | 7.062 | 1,237,983 | -0.09(-1.22%) |
Sep 28, 2018 | 7.168 | 7.216 | 7.071 | 7.149 | 970,293 | -0.02(-0.27%) |
Sep 27, 2018 | 7.323 | 7.342 | 7.149 | 7.168 | 869,177 | -0.11(-1.46%) |
Sep 26, 2018 | 7.361 | 7.429 | 7.265 | 7.274 | 887,437 | -0.08(-1.05%) |
Sep 25, 2018 | 7.574 | 7.613 | 7.332 | 7.352 | 1,672,745 | -0.20(-2.69%) |
Sep 24, 2018 | 7.497 | 7.574 | 7.419 | 7.555 | 657,659 | +0.03(+0.39%) |
Sep 21, 2018 | 7.555 | 7.613 | 7.507 | 7.526 | 1,011,644 | -0.06(-0.77%) |
Sep 20, 2018 | 7.536 | 7.613 | 7.478 | 7.584 | 814,254 | +0.12(+1.55%) |
Sep 19, 2018 | 7.497 | 7.565 | 7.448 | 7.468 | 571,684 | -0.02(-0.26%) |
Sep 18, 2018 | 7.565 | 7.627 | 7.352 | 7.487 | 1,641,952 | -0.06(-0.77%) |
Sep 17, 2018 | 7.448 | 7.632 | 7.439 | 7.545 | 675,223 | +0.08(+1.04%) |
Sep 14, 2018 | 7.429 | 7.594 | 7.400 | 7.468 | 1,335,626 | +0.06(+0.78%) |
Sep 13, 2018 | 7.149 | 7.497 | 7.139 | 7.410 | 1,309,860 | +0.32(+4.50%) |
Sep 12, 2018 | 7.332 | 7.332 | 7.062 | 7.091 | 1,977,158 | -0.28(-3.81%) |
Sep 11, 2018 | 7.555 | 7.555 | 7.313 | 7.371 | 975,707 | -0.20(-2.68%) |
Sep 10, 2018 | 7.671 | 7.671 | 7.497 | 7.574 | 793,445 | +0.02(+0.26%) |
Sep 07, 2018 | 7.574 | 7.690 | 7.507 | 7.555 | 1,064,676 | -0.04(-0.51%) |
Sep 06, 2018 | 7.952 | 7.981 | 7.574 | 7.594 | 1,882,186 | -0.40(-4.96%) |
Sep 05, 2018 | 8.077 | 8.135 | 7.942 | 7.990 | 1,134,335 | -0.11(-1.31%) |