Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.138 | 5.138 | 5.011 | 5.029 | 574,449 | -0.05(-1.00%) |
Dec 28, 2018 | 5.175 | 5.182 | 5.058 | 5.080 | 441,205 | +0.03(+0.57%) |
Dec 27, 2018 | 5.080 | 5.102 | 4.913 | 5.051 | 656,756 | -0.21(-4.00%) |
Dec 26, 2018 | 5.102 | 5.262 | 4.979 | 5.262 | 511,293 | +0.19(+3.72%) |
Dec 24, 2018 | 5.102 | 5.102 | 5.037 | 5.073 | 245,680 | -0.04(-0.71%) |
Dec 21, 2018 | 5.196 | 5.276 | 5.102 | 5.109 | 831,429 | +0.01(+0.14%) |
Dec 20, 2018 | 5.298 | 5.327 | 5.080 | 5.102 | 883,188 | -0.19(-3.57%) |
Dec 19, 2018 | 5.370 | 5.508 | 5.269 | 5.291 | 786,729 | -0.12(-2.15%) |
Dec 18, 2018 | 5.559 | 5.574 | 5.399 | 5.407 | 570,482 | -0.17(-2.99%) |
Dec 17, 2018 | 5.755 | 5.788 | 5.537 | 5.574 | 600,169 | -0.22(-3.76%) |
Dec 14, 2018 | 5.893 | 5.940 | 5.777 | 5.791 | 629,014 | -0.20(-3.39%) |
Dec 13, 2018 | 6.060 | 6.103 | 5.995 | 5.995 | 371,884 | -0.14(-2.25%) |
Dec 12, 2018 | 6.118 | 6.205 | 6.118 | 6.132 | 259,130 | +0.13(+2.18%) |
Dec 11, 2018 | 6.038 | 6.060 | 5.980 | 6.002 | 391,453 | +0.11(+1.85%) |
Dec 10, 2018 | 5.937 | 5.995 | 5.839 | 5.893 | 536,754 | -0.22(-3.68%) |
Dec 07, 2018 | 6.154 | 6.249 | 6.118 | 6.118 | 531,321 | +0.12(+2.06%) |
Dec 06, 2018 | 6.060 | 6.089 | 5.897 | 5.995 | 673,307 | -0.27(-4.29%) |
Dec 04, 2018 | 6.452 | 6.459 | 6.263 | 6.263 | 358,393 | -0.22(-3.36%) |
Dec 03, 2018 | 6.452 | 6.495 | 6.408 | 6.481 | 552,411 | +0.12(+1.94%) |
Nov 30, 2018 | 6.386 | 6.416 | 6.325 | 6.357 | 634,526 | -0.32(-4.78%) |
Nov 29, 2018 | 6.713 | 6.764 | 6.655 | 6.677 | 553,257 | +0.04(+0.66%) |
Nov 28, 2018 | 6.532 | 6.695 | 6.517 | 6.633 | 856,835 | +0.09(+1.33%) |
Nov 27, 2018 | 6.437 | 6.568 | 6.394 | 6.546 | 944,606 | +0.48(+7.89%) |
Nov 26, 2018 | 5.987 | 6.111 | 5.987 | 6.067 | 550,125 | +0.12(+2.08%) |
Nov 23, 2018 | 5.842 | 5.958 | 5.835 | 5.944 | 460,772 | -0.17(-2.73%) |
Nov 21, 2018 | 6.111 | 6.111 | 6.111 | 0 | +0.21(+3.57%) | |
Nov 20, 2018 | 5.966 | 5.973 | 5.828 | 5.900 | 910,399 | -0.21(-3.44%) |
Nov 19, 2018 | 6.205 | 6.220 | 6.038 | 6.111 | 1,103,926 | -0.21(-3.33%) |
Nov 16, 2018 | 6.183 | 6.336 | 6.176 | 6.321 | 783,478 | +0.11(+1.75%) |
Nov 15, 2018 | 6.074 | 6.220 | 6.060 | 6.212 | 483,365 | +0.17(+2.76%) |
Nov 14, 2018 | 6.067 | 6.132 | 5.987 | 6.045 | 801,494 | +0.09(+1.59%) |
Nov 13, 2018 | 6.191 | 6.212 | 5.944 | 5.951 | 907,152 | -0.20(-3.30%) |
Nov 12, 2018 | 6.372 | 6.379 | 6.147 | 6.154 | 1,137,765 | -0.30(-4.61%) |
Nov 09, 2018 | 6.481 | 6.510 | 6.416 | 6.452 | 573,485 | -0.12(-1.77%) |
Nov 08, 2018 | 6.597 | 6.611 | 6.532 | 6.568 | 1,037,684 | -0.20(-3.00%) |
Nov 07, 2018 | 6.800 | 6.829 | 6.706 | 6.771 | 833,749 | -0.01(-0.21%) |
Nov 06, 2018 | 6.684 | 6.786 | 6.677 | 6.786 | 842,941 | +0.04(+0.54%) |
Nov 05, 2018 | 6.822 | 6.851 | 6.611 | 6.749 | 1,868,460 | -0.17(-2.41%) |
Nov 02, 2018 | 6.822 | 6.960 | 6.811 | 6.916 | 1,730,927 | +0.13(+1.93%) |
Nov 01, 2018 | 6.786 | 6.822 | 6.699 | 6.786 | 1,525,785 | +0.11(+1.63%) |
Oct 31, 2018 | 6.691 | 6.807 | 6.611 | 6.677 | 2,788,440 | +0.09(+1.32%) |
Oct 30, 2018 | 6.575 | 6.699 | 6.499 | 6.590 | 1,525,277 | -0.04(-0.66%) |
Oct 29, 2018 | 6.633 | 6.807 | 6.568 | 6.633 | 1,856,938 | +0.14(+2.12%) |
Oct 26, 2018 | 6.292 | 6.510 | 6.270 | 6.495 | 1,309,149 | +0.19(+2.99%) |
Oct 25, 2018 | 6.321 | 6.365 | 6.256 | 6.307 | 1,014,288 | +0.12(+1.88%) |
Oct 24, 2018 | 6.285 | 6.361 | 6.191 | 6.191 | 1,091,208 | -0.17(-2.74%) |
Oct 23, 2018 | 6.292 | 6.390 | 6.256 | 6.365 | 1,186,317 | -0.17(-2.66%) |
Oct 22, 2018 | 6.488 | 6.539 | 6.452 | 6.539 | 742,744 | +0.01(+0.11%) |
Oct 19, 2018 | 6.604 | 6.633 | 6.503 | 6.532 | 734,562 | -0.01(-0.11%) |
Oct 18, 2018 | 6.597 | 6.641 | 6.532 | 6.539 | 472,578 | -0.12(-1.74%) |
Oct 17, 2018 | 6.742 | 6.742 | 6.611 | 6.655 | 693,491 | -0.07(-1.08%) |
Oct 16, 2018 | 6.604 | 6.793 | 6.597 | 6.728 | 672,690 | +0.13(+1.98%) |
Oct 15, 2018 | 6.568 | 6.610 | 6.532 | 6.597 | 338,699 | +0.07(+1.11%) |
Oct 12, 2018 | 6.488 | 6.611 | 6.466 | 6.524 | 645,136 | +0.06(+0.90%) |
Oct 11, 2018 | 6.299 | 6.528 | 6.285 | 6.466 | 2,691,070 | -0.09(-1.44%) |
Oct 10, 2018 | 6.677 | 6.720 | 6.546 | 6.561 | 2,154,583 | -0.20(-2.90%) |
Oct 09, 2018 | 6.611 | 6.786 | 6.582 | 6.757 | 887,315 | +0.16(+2.42%) |
Oct 08, 2018 | 6.561 | 6.622 | 6.524 | 6.597 | 471,091 | -0.07(-0.98%) |
Oct 05, 2018 | 6.648 | 6.699 | 6.626 | 6.662 | 562,737 | -0.04(-0.54%) |
Oct 04, 2018 | 6.611 | 6.706 | 6.597 | 6.699 | 1,102,379 | +0.07(+0.98%) |
Oct 03, 2018 | 6.568 | 6.677 | 6.561 | 6.633 | 714,626 | +0.09(+1.33%) |
Oct 02, 2018 | 6.474 | 6.611 | 6.474 | 6.546 | 1,076,304 | -0.04(-0.55%) |