Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.780 | 4.890 | 4.520 | 4.520 | 118,700 | -0.26(-5.44%) |
Dec 28, 2018 | 4.590 | 4.810 | 4.535 | 4.780 | 120,500 | +0.17(+3.69%) |
Dec 27, 2018 | 4.840 | 4.920 | 4.520 | 4.610 | 106,397 | -0.34(-6.87%) |
Dec 26, 2018 | 4.670 | 5.040 | 4.670 | 4.950 | 114,649 | +0.27(+5.77%) |
Dec 24, 2018 | 4.790 | 4.790 | 4.530 | 4.680 | 81,600 | -0.16(-3.31%) |
Dec 21, 2018 | 5.200 | 5.200 | 4.840 | 4.840 | 208,000 | -0.39(-7.46%) |
Dec 20, 2018 | 5.870 | 5.870 | 5.205 | 5.230 | 130,840 | -0.62(-10.60%) |
Dec 19, 2018 | 5.540 | 6.300 | 5.540 | 5.850 | 149,727 | +0.27(+4.84%) |
Dec 18, 2018 | 6.330 | 6.330 | 5.460 | 5.580 | 142,631 | -0.66(-10.58%) |
Dec 17, 2018 | 6.400 | 6.610 | 6.210 | 6.240 | 115,216 | -0.15(-2.35%) |
Dec 14, 2018 | 6.660 | 7.040 | 6.380 | 6.390 | 77,800 | -0.30(-4.48%) |
Dec 13, 2018 | 7.240 | 7.250 | 6.619 | 6.690 | 87,795 | -0.52(-7.21%) |
Dec 12, 2018 | 6.960 | 7.330 | 6.960 | 7.210 | 72,640 | +0.29(+4.19%) |
Dec 11, 2018 | 7.390 | 7.400 | 6.836 | 6.920 | 117,382 | -0.47(-6.36%) |
Dec 10, 2018 | 7.480 | 7.710 | 7.335 | 7.390 | 81,559 | -0.26(-3.40%) |
Dec 07, 2018 | 7.950 | 8.050 | 7.450 | 7.650 | 54,500 | -0.26(-3.29%) |
Dec 06, 2018 | 7.860 | 8.085 | 7.730 | 7.910 | 73,640 | -0.10(-1.25%) |
Dec 04, 2018 | 8.150 | 8.300 | 7.960 | 8.010 | 87,400 | -0.14(-1.72%) |
Dec 03, 2018 | 8.480 | 8.510 | 7.983 | 8.150 | 87,459 | -0.20(-2.40%) |
Nov 30, 2018 | 8.810 | 8.810 | 8.000 | 8.350 | 111,300 | -0.44(-5.01%) |
Nov 29, 2018 | 8.240 | 8.820 | 8.240 | 8.790 | 97,133 | +0.41(+4.89%) |
Nov 28, 2018 | 7.980 | 8.410 | 7.975 | 8.380 | 110,618 | +0.42(+5.28%) |
Nov 27, 2018 | 7.990 | 8.100 | 7.800 | 7.960 | 62,664 | -0.11(-1.36%) |
Nov 26, 2018 | 8.100 | 8.360 | 7.870 | 8.070 | 70,625 | +0.05(+0.62%) |
Nov 23, 2018 | 8.160 | 8.260 | 7.980 | 8.020 | 22,200 | -0.26(-3.14%) |
Nov 21, 2018 | 8.280 | 8.280 | 8.280 | 0 | +0.11(+1.35%) | |
Nov 20, 2018 | 7.870 | 8.250 | 7.640 | 8.170 | 80,683 | +0.16(+2.00%) |
Nov 19, 2018 | 8.180 | 8.180 | 7.830 | 8.010 | 60,674 | -0.20(-2.44%) |
Nov 16, 2018 | 8.120 | 8.340 | 7.750 | 8.210 | 90,900 | +0.00(+0.00%) |
Nov 15, 2018 | 8.190 | 8.550 | 8.096 | 8.210 | 137,327 | -0.07(-0.85%) |
Nov 14, 2018 | 8.160 | 8.420 | 7.830 | 8.280 | 130,423 | +0.19(+2.35%) |
Nov 13, 2018 | 8.050 | 8.190 | 7.920 | 8.090 | 116,635 | +0.09(+1.12%) |
Nov 12, 2018 | 8.380 | 8.385 | 7.980 | 8.000 | 105,106 | -0.40(-4.76%) |
Nov 09, 2018 | 8.820 | 8.880 | 8.030 | 8.400 | 155,400 | -0.48(-5.41%) |
Nov 08, 2018 | 7.640 | 9.000 | 7.640 | 8.880 | 197,242 | +0.79(+9.77%) |
Nov 07, 2018 | 7.710 | 8.150 | 7.590 | 8.090 | 97,467 | +0.46(+6.03%) |
Nov 06, 2018 | 7.460 | 7.682 | 7.050 | 7.630 | 73,622 | +0.11(+1.46%) |
Nov 05, 2018 | 7.340 | 7.600 | 7.110 | 7.520 | 82,532 | +0.24(+3.30%) |
Nov 02, 2018 | 7.090 | 7.335 | 7.000 | 7.280 | 86,900 | +0.19(+2.68%) |
Nov 01, 2018 | 6.880 | 7.140 | 6.768 | 7.090 | 140,890 | +0.22(+3.20%) |
Oct 31, 2018 | 6.800 | 6.930 | 6.620 | 6.870 | 117,920 | +0.18(+2.69%) |
Oct 30, 2018 | 6.070 | 6.730 | 6.070 | 6.690 | 127,398 | +0.63(+10.40%) |
Oct 29, 2018 | 6.200 | 6.260 | 5.810 | 6.060 | 256,316 | -0.12(-1.94%) |
Oct 26, 2018 | 6.240 | 6.380 | 6.170 | 6.180 | 115,400 | -0.10(-1.59%) |
Oct 25, 2018 | 6.410 | 6.680 | 6.220 | 6.280 | 164,374 | -0.10(-1.57%) |
Oct 24, 2018 | 6.500 | 6.690 | 6.300 | 6.380 | 65,458 | -0.20(-3.04%) |
Oct 23, 2018 | 6.460 | 6.750 | 6.220 | 6.580 | 82,054 | -0.02(-0.30%) |
Oct 22, 2018 | 6.980 | 6.980 | 6.590 | 6.600 | 66,597 | +0.07(+1.07%) |
Oct 19, 2018 | 6.650 | 6.760 | 6.470 | 6.530 | 45,700 | -0.09(-1.36%) |
Oct 18, 2018 | 6.780 | 6.860 | 6.550 | 6.620 | 42,742 | -0.20(-2.93%) |
Oct 17, 2018 | 6.690 | 6.840 | 6.420 | 6.820 | 84,042 | +0.11(+1.64%) |
Oct 16, 2018 | 6.190 | 6.776 | 6.150 | 6.710 | 73,107 | +0.56(+9.11%) |
Oct 15, 2018 | 6.330 | 6.330 | 5.640 | 6.150 | 134,630 | -0.19(-3.00%) |
Oct 12, 2018 | 6.460 | 6.570 | 6.260 | 6.340 | 69,700 | +0.00(+0.00%) |
Oct 11, 2018 | 6.490 | 6.660 | 6.340 | 6.340 | 78,912 | -0.22(-3.35%) |
Oct 10, 2018 | 6.600 | 6.790 | 6.530 | 6.560 | 101,047 | -0.03(-0.46%) |
Oct 09, 2018 | 6.770 | 6.840 | 6.520 | 6.590 | 73,396 | -0.16(-2.37%) |
Oct 08, 2018 | 6.980 | 7.080 | 6.710 | 6.750 | 78,906 | -0.26(-3.71%) |
Oct 05, 2018 | 7.320 | 7.410 | 6.910 | 7.010 | 100,400 | -0.29(-3.97%) |
Oct 04, 2018 | 7.350 | 7.450 | 6.860 | 7.300 | 335,495 | -0.08(-1.08%) |
Oct 03, 2018 | 7.290 | 7.593 | 7.290 | 7.380 | 138,527 | -0.14(-1.86%) |
Oct 02, 2018 | 7.280 | 7.660 | 7.200 | 7.520 | 253,003 | +0.27(+3.72%) |