Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.471 | 5.477 | 5.349 | 5.424 | 588,117 | +0.01(+0.22%) |
Dec 28, 2018 | 5.459 | 5.477 | 5.378 | 5.413 | 298,783 | -0.01(-0.11%) |
Dec 27, 2018 | 5.308 | 5.419 | 5.250 | 5.419 | 251,077 | +0.09(+1.64%) |
Dec 26, 2018 | 5.163 | 5.343 | 5.163 | 5.331 | 353,311 | +0.18(+3.50%) |
Dec 24, 2018 | 5.104 | 5.192 | 5.064 | 5.151 | 268,372 | +0.03(+0.68%) |
Dec 21, 2018 | 5.186 | 5.331 | 5.104 | 5.116 | 451,525 | -0.04(-0.79%) |
Dec 20, 2018 | 5.349 | 5.355 | 5.064 | 5.157 | 754,466 | -0.21(-3.90%) |
Dec 19, 2018 | 5.442 | 5.477 | 5.355 | 5.366 | 336,429 | -0.05(-0.88%) |
Dec 18, 2018 | 5.443 | 5.570 | 5.402 | 5.414 | 203,294 | -0.01(-0.21%) |
Dec 17, 2018 | 5.778 | 5.778 | 5.397 | 5.426 | 582,637 | -0.31(-5.44%) |
Dec 14, 2018 | 5.703 | 5.790 | 5.697 | 5.738 | 251,469 | +0.04(+0.71%) |
Dec 13, 2018 | 5.726 | 5.755 | 5.685 | 5.697 | 133,924 | -0.01(-0.20%) |
Dec 12, 2018 | 5.732 | 5.790 | 5.680 | 5.709 | 186,407 | +0.02(+0.41%) |
Dec 11, 2018 | 5.726 | 5.761 | 5.668 | 5.686 | 137,970 | +0.01(+0.10%) |
Dec 10, 2018 | 5.732 | 5.778 | 5.668 | 5.680 | 226,025 | -0.05(-0.91%) |
Dec 07, 2018 | 5.766 | 5.801 | 5.703 | 5.732 | 161,819 | -0.03(-0.60%) |
Dec 06, 2018 | 5.772 | 5.784 | 5.645 | 5.766 | 294,129 | -0.00(-0.00%) |
Dec 04, 2018 | 5.795 | 5.818 | 5.755 | 5.766 | 432,837 | -0.04(-0.69%) |
Dec 03, 2018 | 5.749 | 5.807 | 5.715 | 5.807 | 516,519 | +0.10(+1.71%) |
Nov 30, 2018 | 5.692 | 5.741 | 5.663 | 5.709 | 178,288 | +0.04(+0.71%) |
Nov 29, 2018 | 5.686 | 5.703 | 5.652 | 5.669 | 220,445 | +0.00(+0.00%) |
Nov 28, 2018 | 5.606 | 5.675 | 5.606 | 5.669 | 204,693 | +0.10(+1.75%) |
Nov 27, 2018 | 5.583 | 5.634 | 5.554 | 5.571 | 198,471 | +0.00(+0.00%) |
Nov 26, 2018 | 5.588 | 5.652 | 5.571 | 5.571 | 243,962 | +0.02(+0.31%) |
Nov 23, 2018 | 5.485 | 5.565 | 5.485 | 5.554 | 84,791 | +0.05(+0.94%) |
Nov 21, 2018 | 5.502 | 5.502 | 5.502 | 0 | -0.07(-1.24%) | |
Nov 20, 2018 | 5.634 | 5.652 | 5.571 | 5.571 | 330,305 | -0.11(-1.92%) |
Nov 19, 2018 | 5.663 | 5.744 | 5.640 | 5.680 | 222,517 | +0.04(+0.69%) |
Nov 16, 2018 | 5.596 | 5.670 | 5.596 | 5.641 | 223,000 | +0.03(+0.61%) |
Nov 15, 2018 | 5.584 | 5.618 | 5.567 | 5.607 | 239,396 | +0.01(+0.10%) |
Nov 14, 2018 | 5.641 | 5.641 | 5.561 | 5.601 | 469,048 | +0.01(+0.20%) |
Nov 13, 2018 | 5.658 | 5.670 | 5.584 | 5.590 | 242,460 | -0.05(-0.81%) |
Nov 12, 2018 | 5.675 | 5.698 | 5.630 | 5.636 | 253,311 | -0.03(-0.60%) |
Nov 09, 2018 | 5.653 | 5.698 | 5.613 | 5.670 | 307,502 | +0.02(+0.40%) |
Nov 08, 2018 | 5.590 | 5.704 | 5.590 | 5.647 | 381,959 | +0.07(+1.23%) |
Nov 07, 2018 | 5.744 | 5.835 | 5.561 | 5.579 | 905,620 | -0.23(-3.93%) |
Nov 06, 2018 | 5.807 | 5.852 | 5.544 | 5.807 | 1,089,342 | -0.25(-4.05%) |
Nov 05, 2018 | 5.984 | 6.080 | 5.984 | 6.052 | 171,817 | +0.10(+1.63%) |
Nov 02, 2018 | 6.075 | 6.086 | 5.955 | 5.955 | 255,434 | -0.09(-1.51%) |
Nov 01, 2018 | 6.041 | 6.075 | 6.012 | 6.046 | 229,654 | +0.09(+1.44%) |
Oct 31, 2018 | 5.932 | 5.989 | 5.920 | 5.961 | 287,716 | +0.06(+0.97%) |
Oct 30, 2018 | 5.875 | 5.904 | 5.847 | 5.904 | 261,500 | +0.05(+0.88%) |
Oct 29, 2018 | 5.738 | 5.926 | 5.715 | 5.852 | 354,596 | +0.17(+3.01%) |
Oct 26, 2018 | 5.772 | 5.795 | 5.641 | 5.681 | 327,488 | -0.09(-1.48%) |
Oct 25, 2018 | 5.733 | 5.818 | 5.710 | 5.767 | 306,300 | +0.06(+1.10%) |
Oct 24, 2018 | 5.784 | 5.790 | 5.693 | 5.704 | 218,903 | -0.05(-0.79%) |
Oct 23, 2018 | 5.772 | 5.772 | 5.704 | 5.750 | 336,326 | -0.06(-1.08%) |
Oct 22, 2018 | 5.875 | 5.915 | 5.767 | 5.812 | 261,379 | -0.06(-1.07%) |
Oct 19, 2018 | 6.029 | 6.041 | 5.855 | 5.875 | 467,215 | -0.15(-2.55%) |
Oct 18, 2018 | 6.058 | 6.080 | 6.001 | 6.029 | 203,796 | -0.01(-0.21%) |
Oct 17, 2018 | 6.008 | 6.076 | 5.996 | 6.042 | 281,869 | +0.04(+0.66%) |
Oct 16, 2018 | 6.036 | 6.098 | 5.985 | 6.002 | 534,975 | -0.02(-0.38%) |
Oct 15, 2018 | 6.008 | 6.053 | 5.985 | 6.025 | 303,192 | +0.04(+0.66%) |
Oct 12, 2018 | 6.093 | 6.138 | 5.979 | 5.985 | 363,820 | -0.07(-1.22%) |
Oct 11, 2018 | 6.042 | 6.138 | 6.013 | 6.059 | 402,120 | -0.03(-0.56%) |
Oct 10, 2018 | 6.121 | 6.161 | 6.093 | 6.093 | 226,463 | -0.01(-0.09%) |
Oct 09, 2018 | 6.172 | 6.172 | 6.019 | 6.098 | 585,084 | -0.09(-1.47%) |
Oct 08, 2018 | 6.234 | 6.234 | 6.155 | 6.189 | 347,542 | -0.05(-0.82%) |
Oct 05, 2018 | 6.302 | 6.319 | 6.212 | 6.240 | 289,539 | -0.02(-0.27%) |
Oct 04, 2018 | 6.410 | 6.433 | 5.957 | 6.257 | 1,043,408 | -0.16(-2.47%) |
Oct 03, 2018 | 6.461 | 6.461 | 6.399 | 6.416 | 197,384 | -0.01(-0.18%) |
Oct 02, 2018 | 6.461 | 6.484 | 6.416 | 6.427 | 199,635 | -0.03(-0.53%) |