Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.027 | 5.159 | 5.027 | 5.071 | 121,105 | +0.02(+0.44%) |
Dec 28, 2018 | 4.983 | 5.093 | 4.983 | 5.049 | 119,200 | +0.08(+1.63%) |
Dec 27, 2018 | 4.961 | 5.027 | 4.961 | 4.968 | 69,379 | -0.09(-1.74%) |
Dec 26, 2018 | 5.049 | 5.085 | 4.975 | 5.056 | 82,642 | +0.06(+1.25%) |
Dec 24, 2018 | 4.968 | 5.005 | 4.968 | 4.994 | 73,479 | -0.03(-0.51%) |
Dec 21, 2018 | 5.056 | 5.078 | 5.012 | 5.019 | 62,049 | -0.03(-0.58%) |
Dec 20, 2018 | 5.152 | 5.152 | 5.049 | 5.049 | 46,305 | -0.08(-1.58%) |
Dec 19, 2018 | 5.115 | 5.159 | 5.115 | 5.130 | 92,766 | -0.01(-0.29%) |
Dec 18, 2018 | 5.166 | 5.166 | 5.118 | 5.144 | 53,565 | +0.01(+0.14%) |
Dec 17, 2018 | 5.240 | 5.247 | 5.108 | 5.137 | 148,008 | -0.14(-2.65%) |
Dec 14, 2018 | 5.262 | 5.394 | 5.247 | 5.277 | 92,257 | -0.03(-0.55%) |
Dec 13, 2018 | 5.328 | 5.328 | 5.291 | 5.306 | 28,402 | -0.02(-0.41%) |
Dec 12, 2018 | 5.277 | 5.357 | 5.277 | 5.328 | 185,783 | +0.08(+1.54%) |
Dec 11, 2018 | 5.269 | 5.284 | 5.210 | 5.247 | 65,215 | +0.04(+0.85%) |
Dec 10, 2018 | 5.232 | 5.284 | 5.166 | 5.203 | 47,533 | -0.03(-0.56%) |
Dec 07, 2018 | 5.291 | 5.343 | 5.218 | 5.232 | 85,590 | -0.04(-0.84%) |
Dec 06, 2018 | 5.306 | 5.343 | 5.218 | 5.277 | 107,783 | -0.12(-2.31%) |
Dec 04, 2018 | 5.438 | 5.475 | 5.394 | 5.402 | 36,875 | -0.06(-1.08%) |
Dec 03, 2018 | 5.431 | 5.468 | 5.431 | 5.460 | 52,619 | +0.07(+1.23%) |
Nov 30, 2018 | 5.379 | 5.424 | 5.379 | 5.394 | 56,878 | +0.00(+0.00%) |
Nov 29, 2018 | 5.372 | 5.409 | 5.372 | 5.394 | 76,190 | +0.03(+0.55%) |
Nov 28, 2018 | 5.313 | 5.379 | 5.313 | 5.365 | 108,389 | +0.07(+1.25%) |
Nov 27, 2018 | 5.255 | 5.306 | 5.255 | 5.299 | 132,928 | +0.01(+0.28%) |
Nov 26, 2018 | 5.365 | 5.394 | 5.269 | 5.284 | 344,964 | -0.04(-0.83%) |
Nov 23, 2018 | 5.210 | 5.335 | 5.196 | 5.328 | 249,966 | +0.04(+0.83%) |
Nov 21, 2018 | 5.284 | 5.284 | 5.284 | 0 | -0.01(-0.14%) | |
Nov 20, 2018 | 5.277 | 5.343 | 5.262 | 5.291 | 130,046 | -0.04(-0.69%) |
Nov 19, 2018 | 5.365 | 5.365 | 5.299 | 5.328 | 151,344 | -0.10(-1.76%) |
Nov 16, 2018 | 5.504 | 5.556 | 5.394 | 5.424 | 124,506 | -0.07(-1.20%) |
Nov 15, 2018 | 5.637 | 5.659 | 5.490 | 5.490 | 166,730 | -0.20(-3.49%) |
Nov 14, 2018 | 5.732 | 5.747 | 5.644 | 5.688 | 186,163 | -0.05(-0.90%) |
Nov 13, 2018 | 5.659 | 5.740 | 5.644 | 5.740 | 130,302 | +0.09(+1.56%) |
Nov 12, 2018 | 5.681 | 5.710 | 5.629 | 5.651 | 179,775 | -0.07(-1.28%) |
Nov 09, 2018 | 5.740 | 5.762 | 5.703 | 5.725 | 179,752 | -0.04(-0.64%) |
Nov 08, 2018 | 5.769 | 5.784 | 5.740 | 5.762 | 189,875 | -0.01(-0.25%) |
Nov 07, 2018 | 5.754 | 5.801 | 5.751 | 5.776 | 211,804 | +0.04(+0.64%) |
Nov 06, 2018 | 5.732 | 5.754 | 5.710 | 5.740 | 119,174 | -0.01(-0.26%) |
Nov 05, 2018 | 5.718 | 5.762 | 5.710 | 5.754 | 85,946 | +0.04(+0.64%) |
Nov 02, 2018 | 5.784 | 5.806 | 5.718 | 5.718 | 50,347 | -0.06(-1.02%) |
Nov 01, 2018 | 5.754 | 5.784 | 5.747 | 5.776 | 119,866 | +0.04(+0.64%) |
Oct 31, 2018 | 5.718 | 5.762 | 5.703 | 5.740 | 86,471 | +0.06(+1.03%) |
Oct 30, 2018 | 5.659 | 5.695 | 5.637 | 5.681 | 183,972 | +0.04(+0.78%) |
Oct 29, 2018 | 5.666 | 5.732 | 5.629 | 5.637 | 137,661 | +0.02(+0.39%) |
Oct 26, 2018 | 5.593 | 5.618 | 5.556 | 5.615 | 169,683 | +0.01(+0.13%) |
Oct 25, 2018 | 5.541 | 5.629 | 5.526 | 5.607 | 866,279 | +0.05(+0.93%) |
Oct 24, 2018 | 5.644 | 5.659 | 5.556 | 5.556 | 157,609 | -0.12(-2.20%) |
Oct 23, 2018 | 5.629 | 5.688 | 5.600 | 5.681 | 276,757 | -0.01(-0.13%) |
Oct 22, 2018 | 5.710 | 5.769 | 5.593 | 5.688 | 182,557 | -0.10(-1.65%) |
Oct 19, 2018 | 5.762 | 5.835 | 5.754 | 5.784 | 65,315 | +0.07(+1.16%) |
Oct 18, 2018 | 5.747 | 5.763 | 5.704 | 5.718 | 75,791 | -0.04(-0.64%) |
Oct 17, 2018 | 5.740 | 5.762 | 5.732 | 5.754 | 34,212 | +0.00(+0.00%) |
Oct 16, 2018 | 5.688 | 5.762 | 5.688 | 5.754 | 210,094 | +0.09(+1.56%) |
Oct 15, 2018 | 5.769 | 5.784 | 5.666 | 5.666 | 304,096 | -0.08(-1.41%) |
Oct 12, 2018 | 5.740 | 5.769 | 5.732 | 5.747 | 94,434 | +0.01(+0.13%) |
Oct 11, 2018 | 5.820 | 5.820 | 5.740 | 5.740 | 55,860 | -0.13(-2.25%) |
Oct 10, 2018 | 5.923 | 5.989 | 5.864 | 5.872 | 58,368 | -0.07(-1.11%) |
Oct 09, 2018 | 5.909 | 5.960 | 5.909 | 5.938 | 24,181 | -0.04(-0.74%) |
Oct 08, 2018 | 5.982 | 5.989 | 5.953 | 5.982 | 23,965 | -0.04(-0.73%) |
Oct 05, 2018 | 6.100 | 6.100 | 6.022 | 6.026 | 272,146 | -0.10(-1.56%) |
Oct 04, 2018 | 6.173 | 6.173 | 6.107 | 6.122 | 113,305 | -0.04(-0.60%) |
Oct 03, 2018 | 6.158 | 6.225 | 6.158 | 6.158 | 127,642 | -0.03(-0.48%) |
Oct 02, 2018 | 6.225 | 6.247 | 6.181 | 6.188 | 92,747 | -0.07(-1.06%) |