Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.626 | 5.730 | 5.583 | 5.644 | 107,819 | -0.01(-0.22%) |
Dec 28, 2018 | 5.564 | 5.687 | 5.546 | 5.656 | 92,299 | +0.10(+1.76%) |
Dec 27, 2018 | 5.436 | 5.558 | 5.436 | 5.558 | 69,822 | +0.00(+0.00%) |
Dec 26, 2018 | 5.405 | 5.577 | 5.405 | 5.558 | 81,803 | +0.15(+2.83%) |
Dec 24, 2018 | 5.393 | 5.509 | 5.356 | 5.405 | 57,013 | -0.10(-1.89%) |
Dec 21, 2018 | 5.466 | 5.699 | 5.466 | 5.509 | 120,234 | -0.03(-0.55%) |
Dec 20, 2018 | 5.754 | 5.786 | 5.375 | 5.540 | 186,233 | -0.23(-4.03%) |
Dec 19, 2018 | 5.730 | 5.858 | 5.705 | 5.772 | 61,358 | +0.00(+0.00%) |
Dec 18, 2018 | 5.846 | 5.852 | 5.662 | 5.772 | 119,004 | +0.01(+0.21%) |
Dec 17, 2018 | 5.987 | 5.989 | 5.760 | 5.760 | 119,367 | -0.25(-4.18%) |
Dec 14, 2018 | 6.017 | 6.079 | 5.999 | 6.011 | 31,855 | -0.04(-0.61%) |
Dec 13, 2018 | 5.968 | 6.085 | 5.968 | 6.048 | 57,828 | +0.06(+0.92%) |
Dec 12, 2018 | 5.981 | 6.097 | 5.938 | 5.993 | 63,639 | +0.02(+0.31%) |
Dec 11, 2018 | 6.146 | 6.170 | 5.968 | 5.974 | 96,197 | -0.15(-2.40%) |
Dec 10, 2018 | 6.152 | 6.219 | 6.121 | 6.121 | 56,668 | -0.04(-0.60%) |
Dec 07, 2018 | 6.262 | 6.323 | 6.152 | 6.158 | 85,601 | -0.09(-1.47%) |
Dec 06, 2018 | 6.348 | 6.458 | 6.207 | 6.250 | 64,175 | -0.10(-1.54%) |
Dec 04, 2018 | 6.434 | 6.434 | 6.323 | 6.348 | 77,760 | -0.06(-0.96%) |
Dec 03, 2018 | 6.409 | 6.489 | 6.366 | 6.409 | 100,695 | +0.04(+0.58%) |
Nov 30, 2018 | 6.366 | 6.427 | 6.317 | 6.372 | 20,093 | -0.01(-0.10%) |
Nov 29, 2018 | 6.409 | 6.482 | 6.360 | 6.378 | 55,652 | -0.04(-0.57%) |
Nov 28, 2018 | 6.403 | 6.507 | 6.378 | 6.415 | 42,274 | -0.01(-0.19%) |
Nov 27, 2018 | 6.452 | 6.489 | 6.427 | 6.427 | 36,225 | -0.07(-1.04%) |
Nov 26, 2018 | 6.489 | 6.544 | 6.452 | 6.495 | 42,997 | +0.06(+0.86%) |
Nov 23, 2018 | 6.452 | 6.519 | 6.440 | 6.440 | 18,459 | -0.10(-1.59%) |
Nov 21, 2018 | 6.544 | 6.544 | 6.544 | 0 | +0.06(+0.94%) | |
Nov 20, 2018 | 6.548 | 6.548 | 6.369 | 6.483 | 96,730 | -0.10(-1.45%) |
Nov 19, 2018 | 6.637 | 6.649 | 6.554 | 6.578 | 47,064 | -0.06(-0.90%) |
Nov 16, 2018 | 6.691 | 6.691 | 6.602 | 6.637 | 41,157 | -0.07(-0.98%) |
Nov 15, 2018 | 6.572 | 6.703 | 6.536 | 6.703 | 85,169 | +0.07(+0.99%) |
Nov 14, 2018 | 6.566 | 6.637 | 6.518 | 6.637 | 78,335 | +0.07(+1.09%) |
Nov 13, 2018 | 6.447 | 6.566 | 6.322 | 6.566 | 96,797 | +0.15(+2.32%) |
Nov 12, 2018 | 6.542 | 6.548 | 6.399 | 6.417 | 50,486 | -0.13(-1.91%) |
Nov 09, 2018 | 6.506 | 6.542 | 6.393 | 6.542 | 52,245 | +0.04(+0.64%) |
Nov 08, 2018 | 6.530 | 6.542 | 6.453 | 6.500 | 56,184 | -0.04(-0.55%) |
Nov 07, 2018 | 6.340 | 6.572 | 6.316 | 6.536 | 114,466 | +0.27(+4.27%) |
Nov 06, 2018 | 6.244 | 6.285 | 6.179 | 6.268 | 63,028 | +0.11(+1.74%) |
Nov 05, 2018 | 6.042 | 6.191 | 6.042 | 6.161 | 72,166 | +0.11(+1.87%) |
Nov 02, 2018 | 6.036 | 6.096 | 6.012 | 6.048 | 24,862 | +0.01(+0.20%) |
Nov 01, 2018 | 6.012 | 6.060 | 5.971 | 6.036 | 52,631 | +0.07(+1.10%) |
Oct 31, 2018 | 6.125 | 6.131 | 5.971 | 5.971 | 71,362 | -0.14(-2.24%) |
Oct 30, 2018 | 6.185 | 6.197 | 6.102 | 6.107 | 20,058 | -0.05(-0.87%) |
Oct 29, 2018 | 6.244 | 6.250 | 6.102 | 6.161 | 25,532 | +0.06(+0.98%) |
Oct 26, 2018 | 6.221 | 6.221 | 6.102 | 6.102 | 41,157 | -0.14(-2.29%) |
Oct 25, 2018 | 6.215 | 6.244 | 6.102 | 6.244 | 96,831 | +0.08(+1.35%) |
Oct 24, 2018 | 6.221 | 6.221 | 6.154 | 6.161 | 25,102 | -0.04(-0.67%) |
Oct 23, 2018 | 6.250 | 6.250 | 6.167 | 6.203 | 18,539 | -0.03(-0.48%) |
Oct 22, 2018 | 6.292 | 6.314 | 6.232 | 6.232 | 32,672 | -0.07(-1.13%) |
Oct 19, 2018 | 6.227 | 6.369 | 6.161 | 6.304 | 102,810 | +0.10(+1.63%) |
Oct 18, 2018 | 6.191 | 6.267 | 6.167 | 6.203 | 37,376 | +0.01(+0.19%) |
Oct 17, 2018 | 6.203 | 6.270 | 6.179 | 6.191 | 33,413 | -0.04(-0.57%) |
Oct 16, 2018 | 6.221 | 6.232 | 6.155 | 6.227 | 52,705 | +0.08(+1.36%) |
Oct 15, 2018 | 6.191 | 6.191 | 6.131 | 6.143 | 35,163 | +0.03(+0.49%) |
Oct 12, 2018 | 6.197 | 6.286 | 6.102 | 6.113 | 50,901 | -0.02(-0.29%) |
Oct 11, 2018 | 6.179 | 6.329 | 6.102 | 6.131 | 60,374 | -0.15(-2.37%) |
Oct 10, 2018 | 6.369 | 6.369 | 6.250 | 6.280 | 33,109 | -0.07(-1.03%) |
Oct 09, 2018 | 6.381 | 6.399 | 6.328 | 6.346 | 66,945 | -0.06(-0.93%) |
Oct 08, 2018 | 6.369 | 6.423 | 6.369 | 6.405 | 43,674 | +0.02(+0.37%) |
Oct 05, 2018 | 6.441 | 6.465 | 6.369 | 6.381 | 43,341 | -0.06(-0.92%) |
Oct 04, 2018 | 6.465 | 6.557 | 6.435 | 6.441 | 21,076 | -0.07(-1.01%) |
Oct 03, 2018 | 6.542 | 6.596 | 6.483 | 6.506 | 12,935 | -0.02(-0.36%) |
Oct 02, 2018 | 6.471 | 6.554 | 6.471 | 6.530 | 37,381 | +0.00(+0.00%) |