Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.830 | 6.024 | 5.823 | 6.017 | 229,190 | +0.22(+3.79%) |
Dec 28, 2018 | 5.768 | 5.820 | 5.768 | 5.797 | 185,521 | +0.04(+0.75%) |
Dec 27, 2018 | 5.685 | 5.768 | 5.650 | 5.754 | 168,952 | +0.03(+0.60%) |
Dec 26, 2018 | 5.602 | 5.726 | 5.602 | 5.719 | 346,934 | +0.12(+2.22%) |
Dec 24, 2018 | 5.636 | 5.726 | 5.588 | 5.595 | 56,393 | -0.06(-0.98%) |
Dec 21, 2018 | 5.705 | 5.719 | 5.588 | 5.650 | 118,860 | -0.04(-0.73%) |
Dec 20, 2018 | 5.975 | 5.985 | 5.671 | 5.692 | 197,303 | -0.28(-4.75%) |
Dec 19, 2018 | 6.024 | 6.058 | 5.975 | 5.975 | 99,157 | -0.04(-0.69%) |
Dec 18, 2018 | 6.024 | 6.048 | 6.017 | 6.017 | 80,842 | +0.00(+0.00%) |
Dec 17, 2018 | 6.169 | 6.181 | 6.003 | 6.017 | 143,903 | -0.15(-2.47%) |
Dec 14, 2018 | 6.259 | 6.279 | 6.155 | 6.169 | 127,970 | -0.13(-2.09%) |
Dec 13, 2018 | 6.300 | 6.335 | 6.279 | 6.300 | 82,828 | +0.00(+0.05%) |
Dec 12, 2018 | 6.277 | 6.304 | 6.277 | 6.297 | 85,177 | +0.06(+0.99%) |
Dec 11, 2018 | 6.270 | 6.283 | 6.208 | 6.235 | 98,639 | +0.00(+0.00%) |
Dec 10, 2018 | 6.277 | 6.311 | 6.208 | 6.235 | 56,130 | -0.04(-0.65%) |
Dec 07, 2018 | 6.352 | 6.379 | 6.270 | 6.277 | 103,877 | -0.08(-1.19%) |
Dec 06, 2018 | 6.379 | 6.393 | 6.311 | 6.352 | 173,680 | -0.10(-1.59%) |
Dec 04, 2018 | 6.598 | 6.608 | 6.448 | 6.454 | 113,958 | -0.14(-2.08%) |
Dec 03, 2018 | 6.612 | 6.650 | 6.591 | 6.591 | 114,783 | +0.02(+0.31%) |
Nov 30, 2018 | 6.557 | 6.585 | 6.543 | 6.571 | 83,715 | +0.00(+0.00%) |
Nov 29, 2018 | 6.523 | 6.571 | 6.509 | 6.571 | 134,249 | +0.05(+0.73%) |
Nov 28, 2018 | 6.468 | 6.557 | 6.465 | 6.523 | 182,490 | +0.05(+0.85%) |
Nov 27, 2018 | 6.461 | 6.482 | 6.441 | 6.468 | 121,495 | -0.01(-0.21%) |
Nov 26, 2018 | 6.454 | 6.482 | 6.454 | 6.482 | 84,913 | +0.06(+0.96%) |
Nov 23, 2018 | 6.427 | 6.448 | 6.393 | 6.420 | 11,103 | -0.02(-0.32%) |
Nov 21, 2018 | 6.441 | 6.441 | 6.441 | 0 | +0.02(+0.32%) | |
Nov 20, 2018 | 6.482 | 6.482 | 6.417 | 6.420 | 64,170 | -0.10(-1.57%) |
Nov 19, 2018 | 6.543 | 6.612 | 6.516 | 6.523 | 132,511 | -0.07(-1.04%) |
Nov 16, 2018 | 6.591 | 6.612 | 6.543 | 6.591 | 91,750 | -0.02(-0.31%) |
Nov 15, 2018 | 6.557 | 6.641 | 6.550 | 6.612 | 236,717 | +0.03(+0.39%) |
Nov 14, 2018 | 6.647 | 6.668 | 6.580 | 6.586 | 101,657 | -0.03(-0.51%) |
Nov 13, 2018 | 6.661 | 6.670 | 6.607 | 6.620 | 60,809 | +0.01(+0.21%) |
Nov 12, 2018 | 6.681 | 6.729 | 6.607 | 6.607 | 76,666 | -0.12(-1.81%) |
Nov 09, 2018 | 6.735 | 6.763 | 6.702 | 6.729 | 108,764 | -0.04(-0.60%) |
Nov 08, 2018 | 6.803 | 6.810 | 6.756 | 6.769 | 124,370 | -0.05(-0.79%) |
Nov 07, 2018 | 6.817 | 6.824 | 6.796 | 6.824 | 159,808 | +0.07(+1.10%) |
Nov 06, 2018 | 6.695 | 6.763 | 6.695 | 6.749 | 36,931 | +0.05(+0.68%) |
Nov 05, 2018 | 6.668 | 6.725 | 6.668 | 6.703 | 124,379 | +0.04(+0.53%) |
Nov 02, 2018 | 6.654 | 6.729 | 6.654 | 6.668 | 63,458 | +0.00(+0.00%) |
Nov 01, 2018 | 6.688 | 6.708 | 6.661 | 6.668 | 79,654 | +0.03(+0.51%) |
Oct 31, 2018 | 6.641 | 6.681 | 6.607 | 6.634 | 41,740 | +0.05(+0.72%) |
Oct 30, 2018 | 6.566 | 6.586 | 6.519 | 6.586 | 62,014 | +0.05(+0.83%) |
Oct 29, 2018 | 6.844 | 6.844 | 6.512 | 6.532 | 562,367 | -0.28(-4.08%) |
Oct 26, 2018 | 6.912 | 6.912 | 6.735 | 6.810 | 89,136 | -0.07(-1.08%) |
Oct 25, 2018 | 6.851 | 6.885 | 6.783 | 6.885 | 102,361 | +0.08(+1.20%) |
Oct 24, 2018 | 6.973 | 6.973 | 6.763 | 6.803 | 145,627 | -0.16(-2.33%) |
Oct 23, 2018 | 6.986 | 6.993 | 6.942 | 6.966 | 85,906 | -0.07(-1.06%) |
Oct 22, 2018 | 7.135 | 7.135 | 7.040 | 7.040 | 63,118 | -0.09(-1.24%) |
Oct 19, 2018 | 7.067 | 7.183 | 7.067 | 7.128 | 168,238 | +0.06(+0.86%) |
Oct 18, 2018 | 7.183 | 7.191 | 6.993 | 7.067 | 209,635 | -0.13(-1.79%) |
Oct 17, 2018 | 7.257 | 7.257 | 7.196 | 7.196 | 125,489 | -0.09(-1.30%) |
Oct 16, 2018 | 7.183 | 7.291 | 7.183 | 7.291 | 150,863 | +0.16(+2.18%) |
Oct 15, 2018 | 7.115 | 7.149 | 7.115 | 7.135 | 95,029 | +0.02(+0.29%) |
Oct 12, 2018 | 7.135 | 7.189 | 7.101 | 7.115 | 144,625 | +0.02(+0.29%) |
Oct 11, 2018 | 7.183 | 7.223 | 7.095 | 7.095 | 155,782 | -0.09(-1.23%) |
Oct 10, 2018 | 7.337 | 7.351 | 7.176 | 7.183 | 154,107 | -0.15(-2.10%) |
Oct 09, 2018 | 7.358 | 7.358 | 7.324 | 7.337 | 50,792 | -0.02(-0.29%) |
Oct 08, 2018 | 7.337 | 7.378 | 7.297 | 7.358 | 81,788 | -0.03(-0.35%) |
Oct 05, 2018 | 7.458 | 7.458 | 7.364 | 7.384 | 46,475 | -0.03(-0.36%) |
Oct 04, 2018 | 7.485 | 7.492 | 7.398 | 7.411 | 46,507 | -0.08(-1.08%) |
Oct 03, 2018 | 7.519 | 7.525 | 7.492 | 7.492 | 94,064 | +0.02(+0.27%) |
Oct 02, 2018 | 7.525 | 7.532 | 7.472 | 7.472 | 81,247 | -0.07(-0.89%) |