Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.501 | 5.686 | 5.460 | 5.467 | 642,565 | -0.08(-1.48%) |
Dec 28, 2018 | 5.508 | 5.679 | 5.508 | 5.549 | 305,663 | +0.08(+1.50%) |
Dec 27, 2018 | 5.446 | 5.542 | 5.391 | 5.467 | 312,114 | +0.01(+0.25%) |
Dec 26, 2018 | 5.391 | 5.513 | 5.350 | 5.453 | 267,126 | +0.13(+2.45%) |
Dec 24, 2018 | 5.330 | 5.333 | 5.211 | 5.323 | 132,395 | -0.03(-0.51%) |
Dec 21, 2018 | 5.371 | 5.426 | 5.248 | 5.350 | 211,366 | -0.05(-1.01%) |
Dec 20, 2018 | 5.460 | 5.460 | 5.330 | 5.405 | 198,910 | -0.08(-1.50%) |
Dec 19, 2018 | 5.535 | 5.535 | 5.426 | 5.487 | 217,738 | -0.01(-0.12%) |
Dec 18, 2018 | 5.549 | 5.595 | 5.398 | 5.494 | 300,429 | +0.01(+0.25%) |
Dec 17, 2018 | 5.631 | 5.657 | 5.443 | 5.481 | 510,914 | -0.15(-2.68%) |
Dec 14, 2018 | 5.638 | 5.707 | 5.624 | 5.631 | 175,749 | -0.07(-1.20%) |
Dec 13, 2018 | 5.734 | 5.761 | 5.693 | 5.700 | 91,566 | -0.03(-0.48%) |
Dec 12, 2018 | 5.693 | 5.761 | 5.693 | 5.727 | 152,236 | +0.01(+0.21%) |
Dec 11, 2018 | 5.764 | 5.764 | 5.621 | 5.715 | 193,147 | -0.04(-0.73%) |
Dec 10, 2018 | 5.771 | 5.771 | 5.689 | 5.757 | 31,772 | +0.01(+0.12%) |
Dec 07, 2018 | 5.791 | 5.791 | 5.730 | 5.750 | 46,087 | -0.01(-0.24%) |
Dec 06, 2018 | 5.784 | 5.794 | 5.682 | 5.764 | 95,046 | -0.05(-0.94%) |
Dec 04, 2018 | 5.825 | 5.873 | 5.764 | 5.818 | 102,449 | -0.02(-0.35%) |
Dec 03, 2018 | 5.866 | 5.880 | 5.812 | 5.839 | 219,060 | +0.01(+0.12%) |
Nov 30, 2018 | 5.839 | 5.839 | 5.764 | 5.832 | 146,776 | +0.01(+0.12%) |
Nov 29, 2018 | 5.859 | 5.866 | 5.743 | 5.825 | 168,242 | -0.02(-0.35%) |
Nov 28, 2018 | 5.846 | 5.846 | 5.798 | 5.846 | 137,047 | +0.04(+0.69%) |
Nov 27, 2018 | 5.805 | 5.831 | 5.764 | 5.806 | 99,010 | -0.02(-0.28%) |
Nov 26, 2018 | 5.791 | 5.839 | 5.750 | 5.822 | 86,228 | +0.01(+0.18%) |
Nov 23, 2018 | 5.696 | 5.812 | 5.696 | 5.812 | 22,309 | +0.06(+1.07%) |
Nov 21, 2018 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 5.812 | 5.812 | 5.743 | 5.750 | 49,837 | -0.11(-1.86%) |
Nov 19, 2018 | 5.907 | 5.907 | 5.798 | 5.859 | 76,874 | -0.01(-0.23%) |
Nov 16, 2018 | 5.907 | 5.921 | 5.859 | 5.873 | 42,858 | -0.02(-0.35%) |
Nov 15, 2018 | 5.907 | 5.921 | 5.777 | 5.893 | 124,940 | +0.00(+0.00%) |
Nov 14, 2018 | 5.955 | 6.015 | 5.880 | 5.893 | 79,455 | -0.10(-1.59%) |
Nov 13, 2018 | 6.043 | 6.043 | 5.948 | 5.989 | 41,991 | -0.01(-0.24%) |
Nov 12, 2018 | 6.057 | 6.057 | 6.002 | 6.003 | 48,867 | -0.02(-0.33%) |
Nov 09, 2018 | 6.105 | 6.111 | 6.023 | 6.023 | 65,755 | -0.07(-1.16%) |
Nov 08, 2018 | 6.046 | 6.094 | 6.039 | 6.094 | 78,538 | +0.00(+0.00%) |
Nov 07, 2018 | 6.080 | 6.094 | 6.046 | 6.094 | 41,875 | +0.06(+1.01%) |
Nov 06, 2018 | 6.026 | 6.073 | 6.026 | 6.033 | 20,500 | -0.05(-0.89%) |
Nov 05, 2018 | 6.046 | 6.087 | 5.985 | 6.087 | 33,470 | +0.04(+0.67%) |
Nov 02, 2018 | 6.046 | 6.094 | 6.006 | 6.046 | 47,800 | +0.00(+0.00%) |
Nov 01, 2018 | 6.080 | 6.080 | 5.978 | 6.046 | 53,624 | +0.03(+0.56%) |
Oct 31, 2018 | 5.951 | 6.134 | 5.911 | 6.012 | 42,798 | +0.10(+1.71%) |
Oct 30, 2018 | 5.992 | 6.121 | 5.870 | 5.911 | 95,523 | -0.09(-1.46%) |
Oct 29, 2018 | 6.053 | 6.053 | 5.917 | 5.999 | 44,026 | +0.01(+0.11%) |
Oct 26, 2018 | 5.965 | 6.019 | 5.965 | 5.992 | 41,751 | -0.01(-0.11%) |
Oct 25, 2018 | 6.039 | 6.067 | 5.957 | 5.999 | 229,233 | +0.00(+0.00%) |
Oct 24, 2018 | 6.080 | 6.080 | 5.999 | 5.999 | 32,290 | -0.03(-0.45%) |
Oct 23, 2018 | 6.033 | 6.039 | 5.897 | 6.026 | 108,939 | -0.08(-1.28%) |
Oct 22, 2018 | 6.087 | 6.104 | 6.058 | 6.104 | 11,162 | +0.06(+0.95%) |
Oct 19, 2018 | 6.134 | 6.134 | 6.033 | 6.046 | 106,517 | -0.03(-0.45%) |
Oct 18, 2018 | 6.128 | 6.128 | 6.040 | 6.073 | 90,452 | -0.03(-0.44%) |
Oct 17, 2018 | 6.134 | 6.134 | 6.076 | 6.100 | 24,442 | -0.01(-0.22%) |
Oct 16, 2018 | 6.128 | 6.128 | 6.073 | 6.114 | 32,003 | +0.01(+0.22%) |
Oct 15, 2018 | 6.175 | 6.175 | 6.060 | 6.100 | 121,894 | +0.00(+0.00%) |
Oct 12, 2018 | 6.094 | 6.168 | 6.026 | 6.100 | 70,962 | +0.07(+1.12%) |
Oct 11, 2018 | 5.965 | 6.182 | 5.943 | 6.033 | 158,798 | +0.03(+0.56%) |
Oct 10, 2018 | 6.195 | 6.195 | 5.884 | 5.999 | 124,508 | -0.16(-2.58%) |
Oct 09, 2018 | 6.265 | 6.265 | 6.144 | 6.157 | 74,484 | +0.05(+0.77%) |
Oct 08, 2018 | 6.191 | 6.191 | 6.036 | 6.110 | 50,129 | -0.04(-0.66%) |
Oct 05, 2018 | 6.174 | 6.184 | 6.137 | 6.151 | 58,421 | -0.01(-0.11%) |
Oct 04, 2018 | 6.188 | 6.203 | 6.144 | 6.157 | 56,390 | -0.03(-0.43%) |
Oct 03, 2018 | 6.164 | 6.212 | 6.164 | 6.184 | 95,428 | -0.01(-0.23%) |
Oct 02, 2018 | 6.225 | 6.225 | 6.198 | 6.198 | 30,614 | -0.01(-0.11%) |