Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.510 | 6.510 | 6.040 | 6.300 | 10,400 | +0.05(+0.80%) |
Dec 28, 2018 | 6.450 | 6.520 | 6.250 | 6.250 | 3,200 | -0.13(-2.04%) |
Dec 27, 2018 | 6.250 | 6.410 | 6.250 | 6.380 | 6,311 | +0.13(+2.08%) |
Dec 26, 2018 | 6.250 | 6.270 | 6.250 | 6.250 | 6,939 | +0.00(+0.00%) |
Dec 24, 2018 | 6.250 | 6.280 | 6.250 | 6.250 | 1,000 | -0.08(-1.26%) |
Dec 21, 2018 | 6.300 | 6.330 | 6.300 | 6.330 | 5,700 | +0.03(+0.48%) |
Dec 20, 2018 | 5.954 | 6.355 | 5.954 | 6.300 | 20,030 | +0.00(+0.00%) |
Dec 19, 2018 | 6.330 | 6.356 | 6.300 | 6.300 | 19,461 | -0.08(-1.25%) |
Dec 18, 2018 | 6.250 | 6.380 | 6.250 | 6.380 | 20,093 | +0.13(+2.08%) |
Dec 17, 2018 | 6.250 | 6.250 | 6.250 | 6.250 | 2,059 | -0.05(-0.79%) |
Dec 14, 2018 | 6.300 | 6.360 | 6.250 | 6.300 | 11,700 | +0.00(+0.00%) |
Dec 13, 2018 | 6.300 | 6.390 | 6.240 | 6.300 | 5,151 | -0.09(-1.41%) |
Dec 12, 2018 | 6.240 | 6.390 | 6.240 | 6.390 | 3,717 | +0.05(+0.79%) |
Dec 11, 2018 | 6.330 | 6.490 | 6.300 | 6.340 | 7,355 | +0.04(+0.63%) |
Dec 10, 2018 | 6.290 | 6.458 | 6.290 | 6.300 | 12,853 | -0.06(-0.94%) |
Dec 07, 2018 | 6.390 | 6.390 | 6.040 | 6.360 | 13,600 | +0.21(+3.41%) |
Dec 06, 2018 | 6.400 | 6.420 | 6.100 | 6.150 | 31,329 | -0.44(-6.68%) |
Dec 04, 2018 | 6.380 | 6.590 | 6.300 | 6.590 | 29,900 | +0.11(+1.70%) |
Dec 03, 2018 | 6.430 | 6.480 | 6.300 | 6.480 | 41,208 | +0.35(+5.71%) |
Nov 30, 2018 | 6.220 | 6.360 | 6.130 | 6.130 | 19,200 | -0.16(-2.54%) |
Nov 29, 2018 | 6.210 | 6.370 | 6.210 | 6.290 | 10,598 | -0.01(-0.16%) |
Nov 28, 2018 | 6.340 | 6.660 | 6.300 | 6.300 | 20,636 | -0.14(-2.17%) |
Nov 27, 2018 | 6.320 | 6.440 | 6.125 | 6.440 | 11,910 | +0.15(+2.38%) |
Nov 26, 2018 | 6.060 | 6.290 | 6.010 | 6.290 | 1,640 | +0.13(+2.11%) |
Nov 23, 2018 | 5.960 | 6.290 | 5.960 | 6.160 | 11,200 | +0.05(+0.82%) |
Nov 21, 2018 | 6.110 | 6.110 | 6.110 | 0 | -0.13(-2.08%) | |
Nov 20, 2018 | 6.210 | 6.395 | 5.849 | 6.240 | 30,412 | -0.01(-0.16%) |
Nov 19, 2018 | 6.238 | 6.260 | 6.017 | 6.250 | 23,328 | +0.05(+0.81%) |
Nov 16, 2018 | 6.300 | 6.440 | 6.200 | 6.200 | 24,300 | -0.12(-1.90%) |
Nov 15, 2018 | 6.220 | 6.320 | 6.080 | 6.320 | 66,172 | +0.01(+0.16%) |
Nov 14, 2018 | 6.420 | 6.420 | 6.220 | 6.310 | 1,096 | +0.00(+0.00%) |
Nov 13, 2018 | 6.500 | 6.500 | 6.260 | 6.310 | 9,136 | -0.13(-2.02%) |
Nov 12, 2018 | 6.510 | 6.543 | 6.430 | 6.440 | 1,020 | -0.25(-3.74%) |
Nov 09, 2018 | 6.500 | 6.690 | 6.300 | 6.690 | 9,700 | +0.19(+2.92%) |
Nov 08, 2018 | 6.380 | 6.700 | 6.380 | 6.500 | 4,698 | -0.18(-2.69%) |
Nov 07, 2018 | 6.460 | 6.680 | 6.460 | 6.680 | 10,600 | -0.04(-0.60%) |
Nov 06, 2018 | 6.350 | 6.770 | 6.300 | 6.720 | 29,041 | +0.35(+5.49%) |
Nov 05, 2018 | 6.480 | 6.610 | 6.350 | 6.370 | 8,911 | -0.25(-3.78%) |
Nov 02, 2018 | 6.460 | 6.960 | 6.460 | 6.620 | 13,100 | +0.01(+0.15%) |
Nov 01, 2018 | 6.260 | 6.700 | 6.260 | 6.610 | 11,242 | +0.06(+0.92%) |
Oct 31, 2018 | 7.050 | 7.050 | 6.500 | 6.550 | 32,460 | -0.40(-5.76%) |
Oct 30, 2018 | 6.350 | 7.060 | 5.850 | 6.950 | 18,248 | +0.65(+10.32%) |
Oct 29, 2018 | 6.450 | 6.769 | 6.300 | 6.300 | 25,200 | -0.30(-4.55%) |
Oct 26, 2018 | 6.460 | 6.650 | 6.450 | 6.600 | 6,000 | +0.03(+0.46%) |
Oct 25, 2018 | 6.770 | 6.920 | 6.543 | 6.570 | 7,285 | -0.08(-1.20%) |
Oct 24, 2018 | 6.700 | 6.960 | 6.350 | 6.650 | 36,329 | -0.06(-0.89%) |
Oct 23, 2018 | 6.910 | 6.960 | 6.620 | 6.710 | 7,917 | -0.12(-1.76%) |
Oct 22, 2018 | 6.870 | 6.934 | 6.720 | 6.830 | 15,186 | -0.09(-1.30%) |
Oct 19, 2018 | 6.900 | 7.040 | 6.780 | 6.920 | 17,700 | +0.02(+0.29%) |
Oct 18, 2018 | 7.040 | 7.070 | 6.900 | 6.900 | 9,190 | -0.08(-1.15%) |
Oct 17, 2018 | 7.000 | 7.070 | 6.960 | 6.980 | 12,488 | -0.04(-0.57%) |
Oct 16, 2018 | 7.070 | 7.080 | 7.020 | 7.020 | 60,577 | +0.10(+1.45%) |
Oct 15, 2018 | 7.500 | 7.564 | 6.920 | 6.920 | 31,095 | -0.58(-7.73%) |
Oct 12, 2018 | 7.310 | 7.500 | 7.300 | 7.500 | 21,200 | +0.20(+2.74%) |
Oct 11, 2018 | 7.410 | 7.460 | 7.250 | 7.300 | 17,647 | -0.19(-2.54%) |
Oct 10, 2018 | 7.620 | 7.700 | 6.600 | 7.490 | 33,221 | -0.08(-1.06%) |
Oct 09, 2018 | 7.380 | 7.800 | 7.380 | 7.570 | 14,515 | +0.20(+2.71%) |
Oct 08, 2018 | 7.460 | 7.730 | 7.200 | 7.370 | 54,176 | -0.39(-5.03%) |
Oct 05, 2018 | 8.380 | 8.400 | 7.760 | 7.760 | 24,800 | -0.54(-6.51%) |
Oct 04, 2018 | 8.500 | 8.650 | 8.300 | 8.300 | 25,608 | -0.13(-1.54%) |
Oct 03, 2018 | 8.610 | 9.210 | 8.410 | 8.430 | 28,652 | -0.27(-3.10%) |
Oct 02, 2018 | 8.410 | 8.900 | 8.410 | 8.700 | 30,278 | +0.20(+2.35%) |