Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.631 | 5.735 | 5.588 | 5.649 | 107,712 | -0.01(-0.22%) |
Dec 28, 2018 | 5.570 | 5.692 | 5.551 | 5.662 | 92,208 | +0.10(+1.76%) |
Dec 27, 2018 | 5.441 | 5.564 | 5.441 | 5.564 | 69,753 | +0.00(+0.00%) |
Dec 26, 2018 | 5.411 | 5.582 | 5.411 | 5.564 | 81,722 | +0.15(+2.83%) |
Dec 24, 2018 | 5.398 | 5.515 | 5.362 | 5.411 | 56,956 | -0.10(-1.89%) |
Dec 21, 2018 | 5.472 | 5.705 | 5.472 | 5.515 | 120,115 | -0.03(-0.55%) |
Dec 20, 2018 | 5.760 | 5.792 | 5.380 | 5.545 | 186,048 | -0.23(-4.03%) |
Dec 19, 2018 | 5.735 | 5.864 | 5.711 | 5.778 | 61,298 | +0.00(+0.00%) |
Dec 18, 2018 | 5.852 | 5.858 | 5.668 | 5.778 | 118,886 | +0.01(+0.21%) |
Dec 17, 2018 | 5.993 | 5.995 | 5.766 | 5.766 | 119,248 | -0.25(-4.18%) |
Dec 14, 2018 | 6.023 | 6.085 | 6.005 | 6.017 | 31,824 | -0.04(-0.61%) |
Dec 13, 2018 | 5.974 | 6.091 | 5.974 | 6.054 | 57,771 | +0.06(+0.92%) |
Dec 12, 2018 | 5.987 | 6.103 | 5.944 | 5.999 | 63,576 | +0.02(+0.31%) |
Dec 11, 2018 | 6.152 | 6.176 | 5.974 | 5.980 | 96,102 | -0.15(-2.40%) |
Dec 10, 2018 | 6.158 | 6.225 | 6.127 | 6.127 | 56,612 | -0.04(-0.60%) |
Dec 07, 2018 | 6.268 | 6.330 | 6.158 | 6.164 | 85,517 | -0.09(-1.47%) |
Dec 06, 2018 | 6.354 | 6.464 | 6.213 | 6.256 | 64,111 | -0.10(-1.54%) |
Dec 04, 2018 | 6.440 | 6.440 | 6.330 | 6.354 | 77,683 | -0.06(-0.96%) |
Dec 03, 2018 | 6.415 | 6.496 | 6.373 | 6.415 | 100,595 | +0.04(+0.58%) |
Nov 30, 2018 | 6.373 | 6.434 | 6.324 | 6.379 | 20,073 | -0.01(-0.10%) |
Nov 29, 2018 | 6.415 | 6.488 | 6.366 | 6.385 | 55,597 | -0.04(-0.57%) |
Nov 28, 2018 | 6.409 | 6.513 | 6.385 | 6.422 | 42,233 | -0.01(-0.19%) |
Nov 27, 2018 | 6.458 | 6.495 | 6.434 | 6.434 | 36,189 | -0.07(-1.04%) |
Nov 26, 2018 | 6.495 | 6.550 | 6.458 | 6.501 | 42,954 | +0.06(+0.86%) |
Nov 23, 2018 | 6.458 | 6.526 | 6.446 | 6.446 | 18,441 | -0.10(-1.59%) |
Nov 21, 2018 | 6.550 | 6.550 | 6.550 | 0 | +0.06(+0.94%) | |
Nov 20, 2018 | 6.554 | 6.554 | 6.376 | 6.489 | 96,634 | -0.10(-1.45%) |
Nov 19, 2018 | 6.644 | 6.656 | 6.560 | 6.584 | 47,017 | -0.06(-0.90%) |
Nov 16, 2018 | 6.698 | 6.698 | 6.608 | 6.644 | 41,116 | -0.07(-0.98%) |
Nov 15, 2018 | 6.578 | 6.709 | 6.543 | 6.709 | 85,084 | +0.07(+0.99%) |
Nov 14, 2018 | 6.572 | 6.644 | 6.525 | 6.644 | 78,257 | +0.07(+1.09%) |
Nov 13, 2018 | 6.453 | 6.572 | 6.328 | 6.572 | 96,701 | +0.15(+2.32%) |
Nov 12, 2018 | 6.549 | 6.554 | 6.406 | 6.423 | 50,436 | -0.13(-1.91%) |
Nov 09, 2018 | 6.513 | 6.549 | 6.400 | 6.549 | 52,193 | +0.04(+0.64%) |
Nov 08, 2018 | 6.537 | 6.549 | 6.459 | 6.507 | 56,128 | -0.04(-0.55%) |
Nov 07, 2018 | 6.346 | 6.578 | 6.322 | 6.543 | 114,353 | +0.27(+4.27%) |
Nov 06, 2018 | 6.251 | 6.291 | 6.185 | 6.274 | 62,965 | +0.11(+1.74%) |
Nov 05, 2018 | 6.048 | 6.197 | 6.048 | 6.167 | 72,095 | +0.11(+1.87%) |
Nov 02, 2018 | 6.042 | 6.102 | 6.018 | 6.054 | 24,837 | +0.01(+0.20%) |
Nov 01, 2018 | 6.018 | 6.066 | 5.977 | 6.042 | 52,579 | +0.07(+1.10%) |
Oct 31, 2018 | 6.131 | 6.137 | 5.977 | 5.977 | 71,291 | -0.14(-2.24%) |
Oct 30, 2018 | 6.191 | 6.203 | 6.108 | 6.114 | 20,038 | -0.05(-0.87%) |
Oct 29, 2018 | 6.251 | 6.257 | 6.108 | 6.167 | 25,507 | +0.06(+0.98%) |
Oct 26, 2018 | 6.227 | 6.227 | 6.108 | 6.108 | 41,116 | -0.14(-2.29%) |
Oct 25, 2018 | 6.221 | 6.251 | 6.108 | 6.251 | 96,735 | +0.08(+1.35%) |
Oct 24, 2018 | 6.227 | 6.227 | 6.160 | 6.167 | 25,077 | -0.04(-0.67%) |
Oct 23, 2018 | 6.257 | 6.257 | 6.173 | 6.209 | 18,521 | -0.03(-0.48%) |
Oct 22, 2018 | 6.298 | 6.320 | 6.239 | 6.239 | 32,640 | -0.07(-1.13%) |
Oct 19, 2018 | 6.233 | 6.376 | 6.167 | 6.310 | 102,708 | +0.10(+1.63%) |
Oct 18, 2018 | 6.197 | 6.274 | 6.173 | 6.209 | 37,339 | +0.01(+0.19%) |
Oct 17, 2018 | 6.209 | 6.276 | 6.185 | 6.197 | 33,380 | -0.04(-0.57%) |
Oct 16, 2018 | 6.227 | 6.238 | 6.161 | 6.233 | 52,652 | +0.08(+1.36%) |
Oct 15, 2018 | 6.197 | 6.197 | 6.137 | 6.149 | 35,128 | +0.03(+0.49%) |
Oct 12, 2018 | 6.203 | 6.292 | 6.108 | 6.120 | 50,850 | -0.02(-0.29%) |
Oct 11, 2018 | 6.185 | 6.336 | 6.108 | 6.137 | 60,314 | -0.15(-2.37%) |
Oct 10, 2018 | 6.376 | 6.376 | 6.257 | 6.286 | 33,076 | -0.07(-1.03%) |
Oct 09, 2018 | 6.388 | 6.406 | 6.334 | 6.352 | 66,879 | -0.06(-0.93%) |
Oct 08, 2018 | 6.376 | 6.429 | 6.376 | 6.411 | 43,630 | +0.02(+0.37%) |
Oct 05, 2018 | 6.447 | 6.471 | 6.376 | 6.388 | 43,298 | -0.06(-0.92%) |
Oct 04, 2018 | 6.471 | 6.564 | 6.441 | 6.447 | 21,055 | -0.07(-1.01%) |
Oct 03, 2018 | 6.549 | 6.602 | 6.489 | 6.513 | 12,922 | -0.02(-0.36%) |
Oct 02, 2018 | 6.477 | 6.560 | 6.477 | 6.537 | 37,344 | +0.00(+0.00%) |