Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.951 | 6.328 | 5.913 | 6.298 | 111,507 | +0.32(+5.43%) |
Dec 28, 2018 | 6.026 | 6.026 | 5.883 | 5.973 | 31,291 | +0.11(+1.80%) |
Dec 27, 2018 | 5.966 | 6.131 | 5.845 | 5.868 | 40,132 | -0.24(-3.95%) |
Dec 26, 2018 | 5.875 | 6.109 | 5.833 | 6.109 | 28,485 | +0.16(+2.66%) |
Dec 24, 2018 | 5.800 | 6.034 | 5.800 | 5.951 | 18,297 | +0.09(+1.54%) |
Dec 21, 2018 | 5.845 | 5.875 | 5.807 | 5.860 | 12,861 | +0.01(+0.13%) |
Dec 20, 2018 | 5.883 | 5.921 | 5.845 | 5.853 | 71,121 | -0.07(-1.26%) |
Dec 19, 2018 | 5.898 | 5.947 | 5.898 | 5.928 | 26,139 | +0.04(+0.63%) |
Dec 18, 2018 | 5.875 | 5.919 | 5.875 | 5.890 | 13,862 | +0.00(+0.00%) |
Dec 17, 2018 | 6.009 | 6.031 | 5.831 | 5.890 | 40,524 | -0.12(-1.98%) |
Dec 14, 2018 | 5.935 | 6.009 | 5.898 | 6.009 | 42,488 | +0.06(+1.00%) |
Dec 13, 2018 | 5.942 | 6.022 | 5.928 | 5.950 | 41,079 | +0.01(+0.13%) |
Dec 12, 2018 | 6.061 | 6.106 | 5.942 | 5.942 | 22,279 | -0.14(-2.32%) |
Dec 11, 2018 | 6.128 | 6.128 | 6.054 | 6.084 | 16,648 | +0.01(+0.25%) |
Dec 10, 2018 | 6.158 | 6.158 | 5.876 | 6.069 | 40,122 | -0.15(-2.36%) |
Dec 07, 2018 | 6.221 | 6.232 | 6.195 | 6.215 | 8,874 | -0.02(-0.39%) |
Dec 06, 2018 | 6.322 | 6.351 | 6.173 | 6.240 | 32,421 | -0.13(-1.99%) |
Dec 04, 2018 | 6.433 | 6.448 | 6.359 | 6.366 | 9,949 | -0.16(-2.39%) |
Dec 03, 2018 | 6.545 | 6.545 | 6.493 | 6.523 | 24,430 | +0.05(+0.70%) |
Nov 30, 2018 | 6.366 | 6.805 | 6.288 | 6.477 | 43,026 | +0.04(+0.59%) |
Nov 29, 2018 | 6.456 | 6.478 | 6.396 | 6.439 | 8,040 | +0.04(+0.69%) |
Nov 28, 2018 | 6.290 | 6.395 | 6.255 | 6.395 | 10,402 | +0.07(+1.16%) |
Nov 27, 2018 | 6.441 | 6.441 | 6.262 | 6.322 | 20,095 | -0.12(-1.85%) |
Nov 26, 2018 | 6.448 | 6.545 | 6.441 | 6.441 | 7,649 | +0.02(+0.35%) |
Nov 23, 2018 | 6.418 | 6.500 | 6.418 | 6.418 | 4,168 | -0.02(-0.35%) |
Nov 21, 2018 | 6.441 | 6.441 | 6.441 | 0 | -0.01(-0.23%) | |
Nov 20, 2018 | 6.456 | 6.567 | 6.359 | 6.456 | 11,442 | -0.07(-1.14%) |
Nov 19, 2018 | 6.634 | 6.686 | 6.530 | 6.530 | 11,463 | -0.18(-2.66%) |
Nov 16, 2018 | 6.671 | 6.820 | 6.642 | 6.708 | 10,891 | -0.03(-0.44%) |
Nov 15, 2018 | 6.731 | 6.783 | 6.708 | 6.738 | 26,514 | -0.20(-2.89%) |
Nov 14, 2018 | 6.894 | 6.939 | 6.872 | 6.939 | 7,306 | +0.15(+2.19%) |
Nov 13, 2018 | 6.790 | 6.790 | 6.783 | 6.790 | 1,044 | -0.02(-0.27%) |
Nov 12, 2018 | 6.909 | 6.909 | 6.809 | 6.809 | 15,762 | -0.08(-1.13%) |
Nov 09, 2018 | 7.013 | 7.013 | 6.887 | 6.887 | 15,597 | -0.22(-3.14%) |
Nov 08, 2018 | 6.954 | 7.125 | 6.954 | 7.110 | 30,696 | +0.06(+0.84%) |
Nov 07, 2018 | 6.887 | 7.103 | 6.887 | 7.051 | 26,533 | +0.19(+2.82%) |
Nov 06, 2018 | 6.850 | 6.880 | 6.842 | 6.857 | 6,341 | +0.01(+0.11%) |
Nov 05, 2018 | 6.887 | 6.909 | 6.850 | 6.850 | 1,216 | -0.04(-0.54%) |
Nov 02, 2018 | 6.932 | 6.946 | 6.813 | 6.887 | 7,260 | +0.05(+0.68%) |
Nov 01, 2018 | 6.790 | 6.842 | 6.790 | 6.840 | 5,707 | +0.01(+0.19%) |
Oct 31, 2018 | 6.768 | 6.909 | 6.728 | 6.827 | 25,756 | +0.14(+2.11%) |
Oct 30, 2018 | 6.649 | 6.722 | 6.649 | 6.686 | 16,191 | +0.04(+0.56%) |
Oct 29, 2018 | 6.679 | 6.716 | 6.646 | 6.649 | 44,026 | +0.01(+0.11%) |
Oct 26, 2018 | 6.664 | 6.705 | 6.494 | 6.642 | 12,101 | +0.02(+0.35%) |
Oct 25, 2018 | 6.627 | 6.634 | 6.521 | 6.618 | 24,265 | +0.00(+0.05%) |
Oct 24, 2018 | 6.701 | 6.768 | 6.590 | 6.615 | 13,426 | -0.17(-2.48%) |
Oct 23, 2018 | 6.761 | 6.783 | 6.518 | 6.783 | 19,102 | -0.01(-0.12%) |
Oct 22, 2018 | 6.805 | 6.850 | 6.775 | 6.791 | 19,002 | -0.08(-1.18%) |
Oct 19, 2018 | 6.991 | 6.991 | 6.842 | 6.872 | 5,378 | -0.05(-0.75%) |
Oct 18, 2018 | 7.043 | 7.043 | 6.843 | 6.924 | 6,455 | -0.12(-1.69%) |
Oct 17, 2018 | 7.125 | 7.125 | 6.939 | 7.043 | 23,023 | -0.08(-1.15%) |
Oct 16, 2018 | 7.043 | 7.132 | 7.043 | 7.125 | 7,902 | +0.09(+1.27%) |
Oct 15, 2018 | 7.013 | 7.051 | 6.969 | 7.036 | 11,142 | -0.04(-0.63%) |
Oct 12, 2018 | 7.214 | 7.214 | 7.032 | 7.080 | 6,588 | +0.14(+2.04%) |
Oct 11, 2018 | 7.118 | 7.118 | 6.805 | 6.939 | 23,335 | -0.07(-0.96%) |
Oct 10, 2018 | 7.140 | 7.222 | 7.006 | 7.006 | 11,994 | -0.36(-4.85%) |
Oct 09, 2018 | 7.415 | 7.422 | 7.140 | 7.363 | 26,170 | -0.06(-0.80%) |
Oct 08, 2018 | 7.378 | 7.430 | 7.318 | 7.422 | 19,137 | -0.01(-0.10%) |
Oct 05, 2018 | 7.727 | 7.727 | 7.303 | 7.430 | 21,647 | -0.15(-2.01%) |
Oct 04, 2018 | 7.660 | 7.668 | 7.579 | 7.582 | 29,799 | -0.12(-1.60%) |
Oct 03, 2018 | 7.685 | 7.750 | 7.683 | 7.705 | 11,002 | +0.00(+0.00%) |
Oct 02, 2018 | 7.869 | 7.869 | 7.660 | 7.705 | 37,828 | -0.07(-0.96%) |