Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.150 | 5.700 | 5.150 | 5.660 | 124,500 | +0.26(+4.81%) |
Dec 28, 2018 | 5.040 | 5.550 | 4.975 | 5.400 | 214,000 | +0.35(+6.93%) |
Dec 27, 2018 | 5.176 | 5.176 | 4.860 | 5.050 | 68,143 | -0.04(-0.79%) |
Dec 26, 2018 | 5.100 | 5.130 | 4.890 | 5.090 | 283,843 | +0.14(+2.83%) |
Dec 24, 2018 | 5.020 | 5.150 | 4.850 | 4.950 | 50,400 | -0.15(-2.94%) |
Dec 21, 2018 | 5.470 | 5.530 | 5.040 | 5.100 | 123,800 | -0.37(-6.76%) |
Dec 20, 2018 | 5.700 | 5.700 | 5.450 | 5.470 | 61,329 | -0.22(-3.87%) |
Dec 19, 2018 | 5.620 | 5.830 | 5.510 | 5.690 | 66,510 | +0.09(+1.61%) |
Dec 18, 2018 | 5.970 | 5.970 | 5.510 | 5.600 | 58,331 | -0.25(-4.27%) |
Dec 17, 2018 | 6.000 | 6.030 | 5.750 | 5.850 | 58,580 | -0.13(-2.17%) |
Dec 14, 2018 | 6.000 | 6.050 | 5.750 | 5.980 | 44,100 | -0.02(-0.33%) |
Dec 13, 2018 | 6.120 | 6.150 | 5.880 | 6.000 | 54,933 | -0.14(-2.28%) |
Dec 12, 2018 | 6.230 | 6.250 | 6.050 | 6.140 | 49,666 | -0.06(-0.97%) |
Dec 11, 2018 | 6.260 | 6.260 | 6.120 | 6.200 | 64,400 | +0.06(+0.98%) |
Dec 10, 2018 | 6.330 | 6.460 | 6.100 | 6.140 | 26,151 | -0.17(-2.69%) |
Dec 07, 2018 | 6.630 | 6.720 | 6.300 | 6.310 | 31,900 | -0.32(-4.83%) |
Dec 06, 2018 | 6.650 | 7.655 | 6.630 | 6.630 | 63,687 | -0.06(-0.90%) |
Dec 04, 2018 | 7.000 | 7.030 | 6.560 | 6.690 | 44,400 | -0.30(-4.29%) |
Dec 03, 2018 | 7.050 | 7.100 | 6.830 | 6.990 | 69,163 | +0.04(+0.58%) |
Nov 30, 2018 | 6.550 | 6.950 | 6.530 | 6.950 | 51,900 | +0.41(+6.27%) |
Nov 29, 2018 | 6.340 | 6.600 | 6.340 | 6.540 | 82,739 | +0.21(+3.24%) |
Nov 28, 2018 | 6.200 | 6.370 | 6.120 | 6.335 | 122,741 | +0.17(+2.67%) |
Nov 27, 2018 | 6.230 | 6.740 | 6.130 | 6.170 | 52,067 | -0.08(-1.28%) |
Nov 26, 2018 | 6.120 | 6.535 | 6.120 | 6.250 | 111,326 | +0.17(+2.80%) |
Nov 23, 2018 | 5.880 | 6.315 | 5.880 | 6.080 | 36,600 | +0.10(+1.67%) |
Nov 21, 2018 | 5.980 | 5.980 | 5.980 | 0 | -0.06(-0.99%) | |
Nov 20, 2018 | 6.260 | 6.400 | 5.930 | 6.040 | 64,410 | -0.22(-3.51%) |
Nov 19, 2018 | 6.150 | 6.510 | 6.080 | 6.260 | 139,420 | +0.08(+1.29%) |
Nov 16, 2018 | 5.830 | 6.300 | 5.830 | 6.180 | 161,400 | +0.37(+6.37%) |
Nov 15, 2018 | 5.790 | 5.919 | 5.721 | 5.810 | 188,458 | +0.03(+0.52%) |
Nov 14, 2018 | 6.150 | 6.569 | 5.740 | 5.780 | 430,656 | -0.29(-4.78%) |
Nov 13, 2018 | 6.560 | 6.620 | 6.050 | 6.070 | 135,322 | -0.46(-7.04%) |
Nov 12, 2018 | 6.680 | 6.790 | 6.300 | 6.530 | 122,306 | -0.25(-3.69%) |
Nov 09, 2018 | 7.060 | 7.550 | 6.440 | 6.780 | 727,900 | -0.47(-6.48%) |
Nov 08, 2018 | 7.520 | 7.550 | 7.120 | 7.250 | 67,380 | +0.07(+0.97%) |
Nov 07, 2018 | 7.060 | 7.230 | 6.968 | 7.180 | 214,340 | +0.18(+2.57%) |
Nov 06, 2018 | 7.020 | 7.100 | 6.780 | 7.000 | 232,766 | -0.01(-0.14%) |
Nov 05, 2018 | 7.050 | 7.370 | 6.950 | 7.010 | 107,614 | -0.04(-0.57%) |
Nov 02, 2018 | 7.350 | 7.410 | 6.950 | 7.050 | 380,200 | -0.25(-3.42%) |
Nov 01, 2018 | 7.440 | 7.620 | 7.165 | 7.300 | 1,131,243 | -0.92(-11.19%) |
Oct 31, 2018 | 8.400 | 8.400 | 8.040 | 8.220 | 22,675 | -0.16(-1.91%) |
Oct 30, 2018 | 8.389 | 8.420 | 8.215 | 8.380 | 11,570 | +0.15(+1.82%) |
Oct 29, 2018 | 8.460 | 8.460 | 8.050 | 8.230 | 60,144 | -0.17(-2.02%) |
Oct 26, 2018 | 8.410 | 8.450 | 8.010 | 8.400 | 54,200 | -0.06(-0.71%) |
Oct 25, 2018 | 8.950 | 8.950 | 8.250 | 8.460 | 50,930 | +0.80(+10.44%) |
Oct 24, 2018 | 8.110 | 8.594 | 7.650 | 7.660 | 59,669 | -0.39(-4.84%) |
Oct 23, 2018 | 9.100 | 9.190 | 7.730 | 8.050 | 67,677 | -1.83(-18.52%) |
Oct 22, 2018 | 9.780 | 9.890 | 9.370 | 9.880 | 19,152 | +0.23(+2.38%) |
Oct 19, 2018 | 9.900 | 9.900 | 9.580 | 9.650 | 12,600 | -0.09(-0.92%) |
Oct 18, 2018 | 9.850 | 9.850 | 9.630 | 9.740 | 8,605 | -0.06(-0.61%) |
Oct 17, 2018 | 9.830 | 9.900 | 9.797 | 9.800 | 15,416 | -0.10(-1.01%) |
Oct 16, 2018 | 9.830 | 9.900 | 9.760 | 9.900 | 34,710 | +0.06(+0.61%) |
Oct 15, 2018 | 9.760 | 9.850 | 9.720 | 9.840 | 3,562 | -0.06(-0.61%) |
Oct 12, 2018 | 9.980 | 10.11 | 9.790 | 9.900 | 10,000 | -0.09(-0.90%) |
Oct 11, 2018 | 9.800 | 10.20 | 9.630 | 9.990 | 41,933 | +0.19(+1.94%) |
Oct 10, 2018 | 9.610 | 9.900 | 9.380 | 9.800 | 29,310 | +0.20(+2.08%) |
Oct 09, 2018 | 9.660 | 10.01 | 9.503 | 9.600 | 17,038 | -0.05(-0.52%) |
Oct 08, 2018 | 10.25 | 10.25 | 9.450 | 9.650 | 19,122 | -0.75(-7.21%) |
Oct 05, 2018 | 9.880 | 10.48 | 9.880 | 10.40 | 14,500 | +0.46(+4.63%) |
Oct 04, 2018 | 10.33 | 10.49 | 9.745 | 9.940 | 38,376 | -0.56(-5.33%) |
Oct 03, 2018 | 10.40 | 10.52 | 9.849 | 10.50 | 12,368 | +0.02(+0.19%) |
Oct 02, 2018 | 10.40 | 10.63 | 10.19 | 10.48 | 11,256 | +0.14(+1.35%) |