Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.600 | 5.600 | 5.180 | 5.430 | 2,600 | -0.17(-3.04%) |
Dec 28, 2018 | 5.800 | 5.800 | 5.600 | 5.600 | 1,600 | -0.17(-3.01%) |
Dec 27, 2018 | 5.430 | 5.960 | 5.430 | 5.774 | 836 | -0.23(-3.77%) |
Dec 26, 2018 | 5.530 | 6.000 | 5.490 | 6.000 | 2,454 | +0.06(+1.01%) |
Dec 24, 2018 | 5.410 | 5.940 | 5.260 | 5.940 | 900 | +0.24(+4.21%) |
Dec 21, 2018 | 5.880 | 5.900 | 5.700 | 5.700 | 1,000 | -0.02(-0.35%) |
Dec 20, 2018 | 5.500 | 5.752 | 5.500 | 5.720 | 1,489 | +0.33(+6.12%) |
Dec 19, 2018 | 5.990 | 5.990 | 5.390 | 5.390 | 2,289 | -0.31(-5.44%) |
Dec 18, 2018 | 5.850 | 5.860 | 5.620 | 5.700 | 2,387 | +0.15(+2.70%) |
Dec 17, 2018 | 5.460 | 5.599 | 5.460 | 5.550 | 1,151 | -0.35(-5.93%) |
Dec 14, 2018 | 5.700 | 5.950 | 5.700 | 5.900 | 1,800 | +0.20(+3.51%) |
Dec 13, 2018 | 5.800 | 5.900 | 5.700 | 5.700 | 1,205 | -0.30(-5.00%) |
Dec 12, 2018 | 5.300 | 6.000 | 5.300 | 6.000 | 1,753 | +0.04(+0.67%) |
Dec 11, 2018 | 6.000 | 6.100 | 5.960 | 5.960 | 6,923 | +0.02(+0.34%) |
Dec 10, 2018 | 5.550 | 6.480 | 5.000 | 5.940 | 12,372 | +0.31(+5.51%) |
Dec 07, 2018 | 5.400 | 5.630 | 5.400 | 5.630 | 27,900 | +0.26(+4.84%) |
Dec 06, 2018 | 5.249 | 5.500 | 5.249 | 5.370 | 4,931 | +0.02(+0.37%) |
Dec 04, 2018 | 5.400 | 5.400 | 5.100 | 5.350 | 900 | +0.26(+5.11%) |
Dec 03, 2018 | 5.276 | 5.390 | 5.050 | 5.090 | 3,845 | -0.23(-4.32%) |
Nov 30, 2018 | 5.350 | 5.350 | 5.210 | 5.320 | 2,000 | -0.03(-0.56%) |
Nov 29, 2018 | 5.350 | 5.350 | 5.350 | 5.350 | 25 | +0.00(+0.00%) |
Nov 28, 2018 | 5.350 | 5.350 | 5.350 | 5.350 | 2,120 | -0.03(-0.56%) |
Nov 27, 2018 | 5.347 | 5.380 | 5.347 | 5.380 | 1,226 | -0.02(-0.37%) |
Nov 26, 2018 | 5.000 | 5.400 | 5.000 | 5.400 | 1,947 | +0.00(+0.00%) |
Nov 23, 2018 | 5.400 | 5.400 | 5.400 | 5.400 | 100 | +0.00(+0.00%) |
Nov 21, 2018 | 5.400 | 5.400 | 5.400 | 0 | +0.08(+1.50%) | |
Nov 20, 2018 | 5.200 | 5.450 | 5.200 | 5.320 | 1,307 | +0.12(+2.31%) |
Nov 19, 2018 | 5.200 | 5.200 | 5.200 | 5.200 | 3 | +0.00(+0.00%) |
Nov 16, 2018 | 5.360 | 5.360 | 5.200 | 5.200 | 300 | -0.16(-2.99%) |
Nov 15, 2018 | 5.020 | 5.500 | 5.010 | 5.360 | 3,139 | +0.40(+8.06%) |
Nov 14, 2018 | 5.000 | 5.040 | 4.960 | 4.960 | 28,994 | -0.13(-2.55%) |
Nov 13, 2018 | 5.110 | 5.110 | 5.090 | 5.090 | 493 | -0.02(-0.39%) |
Nov 12, 2018 | 5.130 | 5.130 | 5.110 | 5.110 | 421 | +0.12(+2.40%) |
Nov 09, 2018 | 4.990 | 4.990 | 4.990 | 4.990 | 200 | +0.00(+0.00%) |
Nov 08, 2018 | 4.990 | 4.990 | 4.990 | 4.990 | 126 | +0.00(+0.00%) |
Nov 07, 2018 | 4.900 | 5.050 | 4.900 | 4.990 | 14,718 | -0.04(-0.80%) |
Nov 06, 2018 | 4.522 | 5.030 | 4.522 | 5.030 | 2,785 | +0.09(+1.89%) |
Nov 05, 2018 | 4.800 | 4.940 | 4.800 | 4.937 | 3,710 | -0.00(-0.07%) |
Nov 02, 2018 | 4.770 | 4.940 | 4.570 | 4.940 | 700 | -0.04(-0.80%) |
Nov 01, 2018 | 4.270 | 4.980 | 4.270 | 4.980 | 25,030 | +0.49(+10.91%) |
Oct 31, 2018 | 4.500 | 4.500 | 4.217 | 4.490 | 4,352 | +0.04(+0.90%) |
Oct 30, 2018 | 4.400 | 4.500 | 4.325 | 4.450 | 13,855 | -0.05(-1.11%) |
Oct 29, 2018 | 4.510 | 5.020 | 4.500 | 4.500 | 834 | -0.51(-10.18%) |
Oct 26, 2018 | 4.520 | 5.010 | 4.520 | 5.010 | 800 | +0.01(+0.20%) |
Oct 25, 2018 | 5.030 | 5.030 | 5.000 | 5.000 | 420 | -0.02(-0.40%) |
Oct 24, 2018 | 4.663 | 5.020 | 4.422 | 5.020 | 3,028 | -0.11(-2.14%) |
Oct 23, 2018 | 5.130 | 5.130 | 5.130 | 5.130 | 234 | -0.01(-0.19%) |
Oct 22, 2018 | 5.110 | 5.140 | 4.900 | 5.140 | 4,696 | -0.01(-0.19%) |
Oct 19, 2018 | 5.150 | 5.150 | 5.150 | 5.150 | 1,000 | +0.11(+2.18%) |
Oct 18, 2018 | 5.150 | 5.150 | 4.901 | 5.040 | 3,601 | -0.11(-2.14%) |
Oct 17, 2018 | 5.150 | 5.150 | 5.150 | 5.150 | 51 | +0.00(+0.00%) |
Oct 16, 2018 | 4.777 | 5.150 | 4.775 | 5.150 | 4,964 | +0.01(+0.19%) |
Oct 15, 2018 | 5.220 | 5.220 | 4.900 | 5.140 | 3,778 | +0.39(+8.21%) |
Oct 12, 2018 | 4.700 | 4.900 | 4.650 | 4.750 | 8,100 | +0.24(+5.32%) |
Oct 11, 2018 | 4.920 | 4.990 | 4.510 | 4.510 | 5,387 | -0.39(-7.96%) |
Oct 10, 2018 | 4.170 | 4.970 | 4.170 | 4.900 | 2,998 | +0.36(+7.93%) |
Oct 09, 2018 | 4.340 | 4.540 | 4.260 | 4.540 | 4,250 | +0.00(+0.00%) |
Oct 08, 2018 | 4.520 | 4.750 | 4.290 | 4.540 | 7,107 | -0.07(-1.52%) |
Oct 05, 2018 | 4.510 | 5.000 | 4.510 | 4.610 | 12,400 | -0.14(-2.95%) |
Oct 04, 2018 | 5.170 | 5.250 | 4.660 | 4.750 | 25,295 | -0.45(-8.65%) |
Oct 03, 2018 | 5.170 | 5.221 | 5.124 | 5.200 | 11,612 | -0.06(-1.14%) |
Oct 02, 2018 | 5.360 | 5.420 | 5.260 | 5.260 | 2,503 | -0.13(-2.39%) |