Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.031 | 6.173 | 5.756 | 6.012 | 201,945 | +0.05(+0.79%) |
Dec 28, 2018 | 5.898 | 6.116 | 5.841 | 5.965 | 145,738 | +0.01(+0.16%) |
Dec 27, 2018 | 5.984 | 6.097 | 5.680 | 5.955 | 144,090 | -0.20(-3.24%) |
Dec 26, 2018 | 6.041 | 6.192 | 5.813 | 6.154 | 119,647 | +0.13(+2.20%) |
Dec 24, 2018 | 6.259 | 6.259 | 6.022 | 6.022 | 48,509 | -0.22(-3.50%) |
Dec 21, 2018 | 6.221 | 6.363 | 6.041 | 6.240 | 414,120 | +0.04(+0.61%) |
Dec 20, 2018 | 6.410 | 6.685 | 6.126 | 6.202 | 217,776 | -0.20(-3.11%) |
Dec 19, 2018 | 6.666 | 6.938 | 6.345 | 6.401 | 173,639 | -0.27(-3.98%) |
Dec 18, 2018 | 6.932 | 6.932 | 6.600 | 6.666 | 142,434 | -0.13(-1.95%) |
Dec 17, 2018 | 6.695 | 7.112 | 6.695 | 6.799 | 137,434 | +0.01(+0.14%) |
Dec 14, 2018 | 6.932 | 7.188 | 6.761 | 6.790 | 103,661 | -0.27(-3.89%) |
Dec 13, 2018 | 6.752 | 7.122 | 6.742 | 7.065 | 248,193 | +0.34(+5.08%) |
Dec 12, 2018 | 6.818 | 7.065 | 6.714 | 6.723 | 196,628 | +0.00(+0.00%) |
Dec 11, 2018 | 7.207 | 7.254 | 6.714 | 6.723 | 154,065 | -0.30(-4.32%) |
Dec 10, 2018 | 7.169 | 7.207 | 6.856 | 7.027 | 118,341 | -0.19(-2.63%) |
Dec 07, 2018 | 7.226 | 7.671 | 7.164 | 7.216 | 205,003 | +0.03(+0.40%) |
Dec 06, 2018 | 7.017 | 7.207 | 6.752 | 7.188 | 141,764 | -0.05(-0.66%) |
Dec 04, 2018 | 7.842 | 7.856 | 7.197 | 7.235 | 180,749 | -0.64(-8.18%) |
Dec 03, 2018 | 7.975 | 8.043 | 7.814 | 7.880 | 104,950 | +0.11(+1.47%) |
Nov 30, 2018 | 7.634 | 7.823 | 7.634 | 7.766 | 95,963 | +0.09(+1.11%) |
Nov 29, 2018 | 7.833 | 7.918 | 7.596 | 7.681 | 77,138 | -0.11(-1.46%) |
Nov 28, 2018 | 7.397 | 7.871 | 7.141 | 7.795 | 165,117 | +0.36(+4.85%) |
Nov 27, 2018 | 7.529 | 7.624 | 7.178 | 7.434 | 129,754 | -0.18(-2.37%) |
Nov 26, 2018 | 8.117 | 8.117 | 7.615 | 7.615 | 110,971 | -0.33(-4.18%) |
Nov 23, 2018 | 7.757 | 8.222 | 7.719 | 7.947 | 75,821 | +0.04(+0.48%) |
Nov 21, 2018 | 7.909 | 7.909 | 7.909 | 0 | +0.22(+2.84%) | |
Nov 20, 2018 | 7.956 | 8.003 | 7.653 | 7.691 | 129,337 | -0.46(-5.70%) |
Nov 19, 2018 | 8.326 | 8.383 | 7.956 | 8.155 | 155,527 | -0.26(-3.04%) |
Nov 16, 2018 | 8.572 | 8.572 | 8.335 | 8.411 | 66,752 | -0.22(-2.53%) |
Nov 15, 2018 | 8.373 | 8.686 | 8.297 | 8.629 | 78,191 | +0.18(+2.13%) |
Nov 14, 2018 | 8.506 | 8.819 | 8.307 | 8.449 | 148,227 | +0.13(+1.60%) |
Nov 13, 2018 | 8.278 | 8.563 | 8.155 | 8.316 | 197,952 | +0.02(+0.23%) |
Nov 12, 2018 | 8.449 | 8.591 | 8.184 | 8.297 | 161,534 | -0.19(-2.23%) |
Nov 09, 2018 | 8.715 | 8.743 | 8.316 | 8.487 | 175,371 | -0.24(-2.72%) |
Nov 08, 2018 | 9.009 | 9.151 | 8.677 | 8.724 | 110,711 | -0.33(-3.66%) |
Nov 07, 2018 | 8.904 | 9.122 | 8.762 | 9.056 | 110,537 | +0.26(+2.91%) |
Nov 06, 2018 | 9.009 | 9.246 | 8.715 | 8.800 | 206,662 | -0.29(-3.23%) |
Nov 05, 2018 | 8.772 | 9.559 | 8.772 | 9.094 | 354,241 | +0.95(+11.64%) |
Nov 02, 2018 | 8.411 | 8.534 | 7.634 | 8.146 | 461,258 | -0.94(-10.33%) |
Nov 01, 2018 | 8.781 | 9.236 | 8.772 | 9.084 | 99,388 | +0.38(+4.36%) |
Oct 31, 2018 | 8.705 | 8.999 | 8.677 | 8.705 | 132,438 | +0.13(+1.55%) |
Oct 30, 2018 | 8.392 | 8.720 | 8.392 | 8.572 | 126,543 | +0.13(+1.57%) |
Oct 29, 2018 | 8.648 | 8.800 | 8.373 | 8.440 | 153,854 | -0.02(-0.22%) |
Oct 26, 2018 | 8.383 | 8.724 | 8.250 | 8.459 | 109,145 | -0.12(-1.44%) |
Oct 25, 2018 | 8.231 | 8.629 | 8.165 | 8.582 | 160,586 | +0.51(+6.35%) |
Oct 24, 2018 | 8.838 | 8.876 | 8.060 | 8.070 | 143,156 | -0.76(-8.59%) |
Oct 23, 2018 | 8.629 | 8.885 | 8.297 | 8.828 | 97,880 | -0.04(-0.43%) |
Oct 22, 2018 | 8.800 | 8.980 | 8.677 | 8.866 | 75,639 | +0.07(+0.75%) |
Oct 19, 2018 | 8.961 | 8.980 | 8.677 | 8.800 | 136,774 | -0.16(-1.80%) |
Oct 18, 2018 | 9.236 | 9.236 | 8.876 | 8.961 | 88,751 | -0.38(-4.06%) |
Oct 17, 2018 | 9.018 | 9.388 | 8.933 | 9.341 | 133,765 | +0.24(+2.60%) |
Oct 16, 2018 | 9.568 | 9.568 | 9.018 | 9.103 | 156,422 | -0.37(-3.90%) |
Oct 15, 2018 | 9.530 | 9.710 | 9.426 | 9.473 | 136,385 | -0.06(-0.60%) |
Oct 12, 2018 | 9.909 | 9.909 | 9.397 | 9.530 | 155,545 | -0.20(-2.05%) |
Oct 11, 2018 | 10.00 | 10.13 | 9.710 | 9.729 | 117,626 | -0.34(-3.39%) |
Oct 10, 2018 | 10.47 | 10.60 | 10.03 | 10.07 | 150,777 | -0.46(-4.41%) |
Oct 09, 2018 | 10.42 | 10.67 | 10.42 | 10.54 | 160,640 | +0.04(+0.36%) |
Oct 08, 2018 | 10.34 | 10.58 | 10.29 | 10.50 | 122,746 | +0.04(+0.36%) |
Oct 05, 2018 | 10.27 | 10.50 | 10.10 | 10.46 | 181,276 | +0.17(+1.66%) |
Oct 04, 2018 | 10.49 | 10.67 | 10.27 | 10.29 | 194,773 | -0.24(-2.25%) |
Oct 03, 2018 | 10.63 | 10.66 | 10.39 | 10.53 | 202,768 | -0.09(-0.80%) |
Oct 02, 2018 | 10.20 | 10.73 | 10.19 | 10.61 | 283,013 | +0.44(+4.29%) |