Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.506 | 5.569 | 5.308 | 5.569 | 300,761 | +0.06(+1.15%) |
Dec 28, 2018 | 5.471 | 5.569 | 5.365 | 5.506 | 216,043 | +0.04(+0.65%) |
Dec 27, 2018 | 5.506 | 5.619 | 5.266 | 5.471 | 291,334 | -0.18(-3.13%) |
Dec 26, 2018 | 5.400 | 5.654 | 5.139 | 5.647 | 330,671 | +0.32(+6.10%) |
Dec 24, 2018 | 5.365 | 5.506 | 5.238 | 5.322 | 391,570 | -0.03(-0.53%) |
Dec 21, 2018 | 5.223 | 5.555 | 5.202 | 5.351 | 673,915 | +0.11(+2.02%) |
Dec 20, 2018 | 5.576 | 5.651 | 5.223 | 5.245 | 420,047 | -0.40(-7.13%) |
Dec 19, 2018 | 5.569 | 6.014 | 5.569 | 5.647 | 361,614 | +0.08(+1.39%) |
Dec 18, 2018 | 5.541 | 5.665 | 5.492 | 5.569 | 337,208 | +0.03(+0.51%) |
Dec 17, 2018 | 5.626 | 5.718 | 5.506 | 5.541 | 606,659 | -0.12(-2.12%) |
Dec 14, 2018 | 5.739 | 5.866 | 5.647 | 5.661 | 217,318 | -0.19(-3.26%) |
Dec 13, 2018 | 5.859 | 5.880 | 5.746 | 5.852 | 197,308 | +0.06(+0.97%) |
Dec 12, 2018 | 5.887 | 5.929 | 5.781 | 5.795 | 381,022 | +0.01(+0.24%) |
Dec 11, 2018 | 5.859 | 5.951 | 5.732 | 5.781 | 227,449 | +0.03(+0.49%) |
Dec 10, 2018 | 5.661 | 5.767 | 5.527 | 5.753 | 313,334 | +0.04(+0.74%) |
Dec 07, 2018 | 5.859 | 6.014 | 5.696 | 5.711 | 469,063 | -0.09(-1.58%) |
Dec 06, 2018 | 5.887 | 5.908 | 5.682 | 5.802 | 590,525 | -0.18(-2.95%) |
Dec 04, 2018 | 6.155 | 6.289 | 5.943 | 5.979 | 373,437 | -0.28(-4.40%) |
Dec 03, 2018 | 6.071 | 6.381 | 6.071 | 6.254 | 324,072 | +0.36(+6.11%) |
Nov 30, 2018 | 6.071 | 6.078 | 5.725 | 5.894 | 464,529 | -0.22(-3.58%) |
Nov 29, 2018 | 6.162 | 6.247 | 6.049 | 6.113 | 295,811 | -0.11(-1.81%) |
Nov 28, 2018 | 6.388 | 6.438 | 6.056 | 6.226 | 497,128 | -0.16(-2.43%) |
Nov 27, 2018 | 6.106 | 6.586 | 6.106 | 6.381 | 515,783 | +0.26(+4.27%) |
Nov 26, 2018 | 6.014 | 6.155 | 5.831 | 6.120 | 620,615 | +0.21(+3.58%) |
Nov 23, 2018 | 6.071 | 6.071 | 5.894 | 5.908 | 185,443 | -0.24(-3.90%) |
Nov 21, 2018 | 6.148 | 6.148 | 6.148 | 0 | +0.32(+5.45%) | |
Nov 20, 2018 | 6.007 | 6.049 | 5.774 | 5.831 | 694,107 | -0.32(-5.28%) |
Nov 19, 2018 | 6.275 | 6.325 | 6.078 | 6.155 | 464,465 | -0.18(-2.79%) |
Nov 16, 2018 | 6.226 | 6.409 | 6.113 | 6.332 | 502,921 | +0.10(+1.59%) |
Nov 15, 2018 | 6.247 | 6.466 | 6.071 | 6.233 | 763,263 | -0.02(-0.34%) |
Nov 14, 2018 | 6.685 | 6.847 | 6.176 | 6.254 | 1,091,442 | -0.32(-4.94%) |
Nov 13, 2018 | 7.136 | 7.172 | 6.551 | 6.579 | 1,220,744 | -0.55(-7.72%) |
Nov 12, 2018 | 7.369 | 7.468 | 7.115 | 7.129 | 907,822 | -0.21(-2.88%) |
Nov 09, 2018 | 7.129 | 7.426 | 7.122 | 7.341 | 1,207,012 | +0.09(+1.27%) |
Nov 08, 2018 | 7.263 | 7.447 | 6.967 | 7.249 | 804,758 | -0.15(-2.00%) |
Nov 07, 2018 | 7.793 | 7.835 | 7.355 | 7.398 | 276,689 | -0.35(-4.55%) |
Nov 06, 2018 | 7.680 | 7.758 | 7.602 | 7.751 | 210,565 | +0.04(+0.46%) |
Nov 05, 2018 | 7.983 | 8.068 | 7.645 | 7.715 | 131,452 | -0.27(-3.36%) |
Nov 02, 2018 | 7.998 | 8.068 | 7.856 | 7.983 | 176,376 | +0.07(+0.89%) |
Nov 01, 2018 | 7.828 | 8.047 | 7.807 | 7.913 | 164,710 | +0.13(+1.72%) |
Oct 31, 2018 | 7.532 | 7.835 | 7.433 | 7.779 | 435,014 | +0.33(+4.45%) |
Oct 30, 2018 | 7.581 | 7.736 | 7.263 | 7.447 | 335,821 | -0.13(-1.77%) |
Oct 29, 2018 | 7.659 | 8.047 | 7.440 | 7.581 | 556,618 | -0.01(-0.19%) |
Oct 26, 2018 | 7.659 | 7.786 | 7.546 | 7.595 | 542,730 | -0.25(-3.15%) |
Oct 25, 2018 | 7.751 | 7.899 | 7.645 | 7.842 | 496,923 | +0.23(+2.97%) |
Oct 24, 2018 | 8.322 | 8.400 | 7.567 | 7.616 | 426,419 | -0.71(-8.48%) |
Oct 23, 2018 | 8.640 | 8.689 | 8.213 | 8.322 | 407,200 | -0.49(-5.60%) |
Oct 22, 2018 | 8.583 | 8.922 | 8.435 | 8.816 | 280,413 | +0.23(+2.63%) |
Oct 19, 2018 | 8.725 | 8.859 | 8.442 | 8.591 | 336,461 | -0.13(-1.54%) |
Oct 18, 2018 | 8.682 | 8.816 | 8.647 | 8.725 | 350,083 | +0.13(+1.48%) |
Oct 17, 2018 | 8.929 | 8.929 | 8.499 | 8.598 | 269,822 | -0.35(-3.87%) |
Oct 16, 2018 | 9.042 | 9.099 | 8.855 | 8.943 | 137,660 | -0.06(-0.71%) |
Oct 15, 2018 | 9.113 | 9.116 | 8.883 | 9.007 | 128,223 | -0.11(-1.16%) |
Oct 12, 2018 | 9.056 | 9.325 | 8.915 | 9.113 | 486,771 | +0.32(+3.69%) |
Oct 11, 2018 | 9.070 | 9.070 | 8.760 | 8.788 | 306,719 | -0.32(-3.56%) |
Oct 10, 2018 | 9.776 | 9.776 | 9.099 | 9.113 | 307,714 | -0.71(-7.19%) |
Oct 09, 2018 | 10.02 | 10.34 | 9.762 | 9.819 | 302,020 | -0.13(-1.35%) |
Oct 08, 2018 | 10.16 | 10.31 | 9.896 | 9.953 | 131,575 | -0.23(-2.29%) |
Oct 05, 2018 | 10.19 | 10.21 | 10.07 | 10.19 | 442,996 | +0.04(+0.35%) |
Oct 04, 2018 | 10.52 | 10.63 | 10.12 | 10.15 | 388,108 | -0.19(-1.84%) |
Oct 03, 2018 | 10.19 | 10.37 | 10.04 | 10.34 | 132,123 | +0.18(+1.74%) |
Oct 02, 2018 | 10.35 | 10.42 | 10.04 | 10.16 | 173,224 | -0.16(-1.57%) |