Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.480 | 6.480 | 0 | +0.00(+0.00%) | ||
Dec 28, 2018 | 6.140 | 6.500 | 6.090 | 6.410 | 124,800 | +0.32(+5.25%) |
Dec 27, 2018 | 6.010 | 6.140 | 5.790 | 6.090 | 92,741 | +0.02(+0.33%) |
Dec 26, 2018 | 5.490 | 6.130 | 5.340 | 6.070 | 198,702 | +0.68(+12.62%) |
Dec 24, 2018 | 5.060 | 5.440 | 4.930 | 5.390 | 45,000 | +0.24(+4.66%) |
Dec 21, 2018 | 5.080 | 5.810 | 4.990 | 5.150 | 627,600 | +0.16(+3.21%) |
Dec 20, 2018 | 5.450 | 5.450 | 4.890 | 4.990 | 470,557 | -0.42(-7.76%) |
Dec 19, 2018 | 5.600 | 5.790 | 5.300 | 5.410 | 335,380 | -0.14(-2.52%) |
Dec 18, 2018 | 6.000 | 6.080 | 5.500 | 5.550 | 221,108 | -0.42(-7.04%) |
Dec 17, 2018 | 6.500 | 6.540 | 5.840 | 5.970 | 231,108 | -0.74(-11.03%) |
Dec 14, 2018 | 6.850 | 7.000 | 6.700 | 6.710 | 107,500 | -0.26(-3.73%) |
Dec 13, 2018 | 7.080 | 7.240 | 6.650 | 6.970 | 273,765 | -0.13(-1.83%) |
Dec 12, 2018 | 7.350 | 7.400 | 7.060 | 7.100 | 290,306 | -0.14(-1.93%) |
Dec 11, 2018 | 7.400 | 7.700 | 7.110 | 7.240 | 195,051 | +0.00(+0.00%) |
Dec 10, 2018 | 7.080 | 7.330 | 6.989 | 7.240 | 61,518 | +0.17(+2.40%) |
Dec 07, 2018 | 7.440 | 7.610 | 6.980 | 7.070 | 198,500 | -0.43(-5.73%) |
Dec 06, 2018 | 6.600 | 7.550 | 6.500 | 7.500 | 425,709 | +0.71(+10.46%) |
Dec 04, 2018 | 7.270 | 7.300 | 6.760 | 6.790 | 129,500 | -0.48(-6.60%) |
Dec 03, 2018 | 7.000 | 7.380 | 6.570 | 7.270 | 228,885 | +0.20(+2.83%) |
Nov 30, 2018 | 6.880 | 7.350 | 6.860 | 7.070 | 318,800 | +0.12(+1.73%) |
Nov 29, 2018 | 6.390 | 7.240 | 6.350 | 6.950 | 359,902 | +0.58(+9.11%) |
Nov 28, 2018 | 6.160 | 6.480 | 6.040 | 6.370 | 99,745 | +0.24(+3.92%) |
Nov 27, 2018 | 6.270 | 6.280 | 6.100 | 6.130 | 36,434 | -0.12(-1.92%) |
Nov 26, 2018 | 6.240 | 6.500 | 6.030 | 6.250 | 95,139 | +0.03(+0.48%) |
Nov 23, 2018 | 5.940 | 6.250 | 5.940 | 6.220 | 45,300 | +0.26(+4.36%) |
Nov 21, 2018 | 5.960 | 5.960 | 5.960 | 0 | +0.10(+1.71%) | |
Nov 20, 2018 | 5.750 | 6.000 | 5.710 | 5.860 | 91,099 | +0.06(+1.03%) |
Nov 19, 2018 | 6.010 | 6.040 | 5.760 | 5.800 | 56,731 | -0.17(-2.85%) |
Nov 16, 2018 | 5.890 | 6.120 | 5.550 | 5.970 | 121,100 | +0.07(+1.19%) |
Nov 15, 2018 | 5.680 | 6.000 | 5.603 | 5.900 | 93,722 | +0.21(+3.69%) |
Nov 14, 2018 | 6.170 | 6.170 | 5.600 | 5.690 | 184,947 | -0.36(-5.95%) |
Nov 13, 2018 | 6.060 | 6.420 | 5.950 | 6.050 | 92,983 | -0.10(-1.63%) |
Nov 12, 2018 | 6.710 | 6.710 | 6.000 | 6.150 | 177,479 | -0.50(-7.52%) |
Nov 09, 2018 | 6.810 | 6.840 | 6.420 | 6.650 | 104,200 | -0.19(-2.78%) |
Nov 08, 2018 | 6.420 | 6.840 | 6.320 | 6.840 | 212,270 | +0.42(+6.54%) |
Nov 07, 2018 | 5.970 | 6.630 | 5.790 | 6.420 | 325,736 | +0.53(+9.00%) |
Nov 06, 2018 | 5.730 | 5.940 | 5.570 | 5.890 | 156,674 | +0.18(+3.15%) |
Nov 05, 2018 | 5.660 | 5.950 | 5.290 | 5.710 | 295,627 | +0.05(+0.88%) |
Nov 02, 2018 | 5.780 | 6.390 | 5.635 | 5.660 | 315,600 | +0.11(+1.98%) |
Nov 01, 2018 | 5.300 | 5.800 | 5.150 | 5.550 | 220,040 | +0.28(+5.31%) |
Oct 31, 2018 | 5.150 | 5.340 | 5.090 | 5.270 | 91,365 | +0.28(+5.61%) |
Oct 30, 2018 | 4.950 | 5.250 | 4.920 | 4.990 | 63,162 | +0.07(+1.42%) |
Oct 29, 2018 | 5.090 | 5.270 | 4.910 | 4.920 | 75,627 | -0.09(-1.80%) |
Oct 26, 2018 | 5.080 | 5.280 | 5.000 | 5.010 | 55,300 | -0.10(-1.96%) |
Oct 25, 2018 | 5.110 | 5.330 | 5.020 | 5.110 | 54,497 | +0.05(+0.99%) |
Oct 24, 2018 | 5.230 | 5.400 | 5.000 | 5.060 | 56,504 | -0.17(-3.25%) |
Oct 23, 2018 | 4.890 | 5.410 | 4.820 | 5.230 | 108,374 | +0.18(+3.56%) |
Oct 22, 2018 | 5.180 | 5.250 | 5.050 | 5.050 | 44,230 | -0.16(-3.07%) |
Oct 19, 2018 | 5.490 | 5.490 | 5.110 | 5.210 | 138,500 | -0.19(-3.52%) |
Oct 18, 2018 | 5.550 | 5.650 | 5.332 | 5.400 | 71,304 | -0.16(-2.88%) |
Oct 17, 2018 | 5.740 | 5.820 | 5.560 | 5.560 | 58,573 | -0.23(-3.97%) |
Oct 16, 2018 | 5.530 | 5.840 | 5.260 | 5.790 | 295,982 | +0.20(+3.58%) |
Oct 15, 2018 | 5.720 | 5.798 | 5.410 | 5.590 | 255,833 | -0.22(-3.79%) |
Oct 12, 2018 | 5.700 | 5.840 | 5.610 | 5.810 | 72,300 | +0.23(+4.12%) |
Oct 11, 2018 | 5.680 | 5.840 | 5.550 | 5.580 | 165,554 | -0.18(-3.12%) |
Oct 10, 2018 | 5.940 | 6.000 | 5.700 | 5.760 | 168,418 | -0.21(-3.52%) |
Oct 09, 2018 | 6.060 | 6.210 | 5.900 | 5.970 | 89,160 | -0.09(-1.49%) |
Oct 08, 2018 | 6.410 | 6.430 | 5.750 | 6.060 | 267,695 | -0.37(-5.75%) |
Oct 05, 2018 | 6.720 | 6.840 | 6.390 | 6.430 | 119,400 | -0.27(-4.03%) |
Oct 04, 2018 | 6.810 | 6.990 | 6.700 | 6.700 | 121,040 | -0.11(-1.62%) |
Oct 03, 2018 | 6.810 | 6.940 | 6.600 | 6.810 | 155,871 | -0.02(-0.29%) |
Oct 02, 2018 | 6.970 | 7.150 | 6.830 | 6.830 | 158,909 | -0.14(-2.01%) |