Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.559 | 5.626 | 5.533 | 5.559 | 1,326,004 | +0.05(+0.97%) |
Dec 28, 2018 | 5.479 | 5.559 | 5.459 | 5.506 | 1,603,987 | +0.02(+0.36%) |
Dec 27, 2018 | 5.466 | 5.526 | 5.459 | 5.486 | 1,006,200 | +0.02(+0.37%) |
Dec 26, 2018 | 5.373 | 5.486 | 5.359 | 5.466 | 965,989 | +0.12(+2.24%) |
Dec 24, 2018 | 5.299 | 5.413 | 5.286 | 5.346 | 1,115,080 | +0.05(+0.88%) |
Dec 21, 2018 | 5.346 | 5.359 | 5.276 | 5.299 | 849,849 | -0.05(-0.87%) |
Dec 20, 2018 | 5.433 | 5.453 | 5.199 | 5.346 | 2,175,535 | -0.06(-1.11%) |
Dec 19, 2018 | 5.479 | 5.486 | 5.406 | 5.406 | 793,873 | -0.05(-0.86%) |
Dec 18, 2018 | 5.479 | 5.513 | 5.433 | 5.453 | 1,174,636 | -0.03(-0.49%) |
Dec 17, 2018 | 5.566 | 5.572 | 5.459 | 5.479 | 1,264,402 | -0.11(-1.91%) |
Dec 14, 2018 | 5.653 | 5.653 | 5.566 | 5.586 | 697,281 | -0.07(-1.30%) |
Dec 13, 2018 | 5.686 | 5.713 | 5.653 | 5.659 | 453,913 | -0.01(-0.22%) |
Dec 12, 2018 | 5.712 | 5.722 | 5.672 | 5.672 | 544,336 | -0.03(-0.46%) |
Dec 11, 2018 | 5.798 | 5.802 | 5.672 | 5.698 | 917,197 | -0.04(-0.69%) |
Dec 10, 2018 | 5.844 | 5.857 | 5.738 | 5.738 | 788,105 | -0.09(-1.48%) |
Dec 07, 2018 | 5.824 | 5.851 | 5.804 | 5.824 | 601,500 | +0.00(+0.00%) |
Dec 06, 2018 | 5.943 | 5.943 | 5.798 | 5.824 | 757,808 | -0.13(-2.11%) |
Dec 04, 2018 | 5.990 | 5.990 | 5.904 | 5.950 | 1,098,143 | -0.02(-0.33%) |
Dec 03, 2018 | 5.990 | 6.010 | 5.957 | 5.970 | 557,300 | +0.03(+0.45%) |
Nov 30, 2018 | 5.897 | 5.957 | 5.897 | 5.943 | 464,308 | +0.03(+0.56%) |
Nov 29, 2018 | 5.864 | 5.924 | 5.844 | 5.910 | 487,889 | +0.05(+0.90%) |
Nov 28, 2018 | 5.811 | 5.857 | 5.804 | 5.857 | 669,181 | +0.03(+0.45%) |
Nov 27, 2018 | 5.837 | 5.844 | 5.804 | 5.831 | 733,281 | -0.02(-0.34%) |
Nov 26, 2018 | 5.851 | 5.884 | 5.841 | 5.851 | 358,279 | +0.01(+0.11%) |
Nov 23, 2018 | 5.824 | 5.844 | 5.804 | 5.844 | 89,295 | +0.03(+0.46%) |
Nov 21, 2018 | 5.818 | 5.818 | 5.818 | 0 | -0.01(-0.11%) | |
Nov 20, 2018 | 5.877 | 5.877 | 5.798 | 5.824 | 570,307 | -0.09(-1.57%) |
Nov 19, 2018 | 5.930 | 5.930 | 5.871 | 5.917 | 671,340 | -0.02(-0.33%) |
Nov 16, 2018 | 5.963 | 5.983 | 5.910 | 5.937 | 579,139 | -0.04(-0.66%) |
Nov 15, 2018 | 6.049 | 6.056 | 5.967 | 5.976 | 663,710 | -0.07(-1.20%) |
Nov 14, 2018 | 6.122 | 6.122 | 6.049 | 6.049 | 425,832 | -0.05(-0.75%) |
Nov 13, 2018 | 6.082 | 6.101 | 6.069 | 6.095 | 258,673 | +0.02(+0.32%) |
Nov 12, 2018 | 6.101 | 6.101 | 6.069 | 6.075 | 342,033 | -0.01(-0.11%) |
Nov 09, 2018 | 6.095 | 6.101 | 6.075 | 6.082 | 384,797 | +0.00(+0.00%) |
Nov 08, 2018 | 6.088 | 6.128 | 6.062 | 6.082 | 444,541 | +0.02(+0.33%) |
Nov 07, 2018 | 6.055 | 6.101 | 6.055 | 6.062 | 499,611 | +0.02(+0.33%) |
Nov 06, 2018 | 6.042 | 6.049 | 6.023 | 6.042 | 381,729 | +0.01(+0.22%) |
Nov 05, 2018 | 6.029 | 6.052 | 6.016 | 6.029 | 537,878 | +0.01(+0.22%) |
Nov 02, 2018 | 6.042 | 6.069 | 6.009 | 6.016 | 364,112 | -0.01(-0.22%) |
Nov 01, 2018 | 5.983 | 6.042 | 5.937 | 6.029 | 544,843 | +0.09(+1.44%) |
Oct 31, 2018 | 6.009 | 6.009 | 5.944 | 5.944 | 754,220 | -0.03(-0.55%) |
Oct 30, 2018 | 5.924 | 6.023 | 5.911 | 5.977 | 912,679 | +0.05(+0.78%) |
Oct 29, 2018 | 5.950 | 5.957 | 5.898 | 5.931 | 562,273 | +0.03(+0.45%) |
Oct 26, 2018 | 5.917 | 5.931 | 5.885 | 5.904 | 611,721 | -0.01(-0.11%) |
Oct 25, 2018 | 5.970 | 5.970 | 5.904 | 5.911 | 1,404,058 | -0.05(-0.77%) |
Oct 24, 2018 | 5.970 | 5.980 | 5.924 | 5.957 | 660,369 | +0.01(+0.22%) |
Oct 23, 2018 | 5.937 | 5.957 | 5.898 | 5.944 | 1,151,792 | +0.00(+0.00%) |
Oct 22, 2018 | 5.871 | 5.957 | 5.871 | 5.944 | 1,584,488 | +0.15(+2.61%) |
Oct 19, 2018 | 5.845 | 5.858 | 5.792 | 5.792 | 432,858 | -0.05(-0.79%) |
Oct 18, 2018 | 5.845 | 5.871 | 5.819 | 5.838 | 583,074 | -0.01(-0.11%) |
Oct 17, 2018 | 5.845 | 5.845 | 5.825 | 5.845 | 493,694 | +0.03(+0.45%) |
Oct 16, 2018 | 5.766 | 5.825 | 5.760 | 5.819 | 441,993 | +0.06(+1.03%) |
Oct 15, 2018 | 5.746 | 5.773 | 5.733 | 5.760 | 469,280 | +0.02(+0.34%) |
Oct 12, 2018 | 5.812 | 5.838 | 5.740 | 5.740 | 653,090 | -0.05(-0.78%) |
Oct 11, 2018 | 5.805 | 5.851 | 5.785 | 5.785 | 824,687 | -0.05(-0.78%) |
Oct 10, 2018 | 5.903 | 5.905 | 5.800 | 5.831 | 732,301 | -0.07(-1.11%) |
Oct 09, 2018 | 5.922 | 5.948 | 5.890 | 5.896 | 446,794 | -0.05(-0.77%) |
Oct 08, 2018 | 5.968 | 5.988 | 5.935 | 5.942 | 309,207 | +0.01(+0.11%) |
Oct 05, 2018 | 5.942 | 5.994 | 5.916 | 5.935 | 570,017 | -0.03(-0.55%) |
Oct 04, 2018 | 6.014 | 6.020 | 5.962 | 5.968 | 531,258 | -0.05(-0.87%) |
Oct 03, 2018 | 6.027 | 6.046 | 6.007 | 6.020 | 557,964 | +0.00(+0.00%) |
Oct 02, 2018 | 6.033 | 6.040 | 6.007 | 6.020 | 290,030 | +0.01(+0.11%) |