Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.950 | 6.100 | 5.835 | 5.927 | 78,600 | +0.04(+0.63%) |
Dec 28, 2018 | 5.676 | 6.001 | 5.676 | 5.890 | 30,900 | +0.19(+3.34%) |
Dec 27, 2018 | 5.740 | 5.834 | 5.440 | 5.700 | 31,141 | -0.04(-0.70%) |
Dec 26, 2018 | 5.500 | 5.770 | 5.430 | 5.740 | 9,774 | +0.00(+0.00%) |
Dec 24, 2018 | 5.795 | 5.814 | 5.724 | 5.740 | 6,500 | -0.27(-4.53%) |
Dec 21, 2018 | 6.048 | 6.093 | 5.995 | 6.012 | 89,100 | -0.07(-1.08%) |
Dec 20, 2018 | 6.000 | 6.184 | 6.000 | 6.078 | 3,228 | +0.08(+1.30%) |
Dec 19, 2018 | 5.943 | 6.200 | 5.943 | 6.000 | 11,464 | +0.10(+1.69%) |
Dec 18, 2018 | 6.197 | 6.197 | 5.881 | 5.901 | 20,169 | -0.30(-4.78%) |
Dec 17, 2018 | 6.424 | 6.520 | 6.196 | 6.196 | 10,459 | -0.25(-3.84%) |
Dec 14, 2018 | 6.464 | 6.464 | 6.400 | 6.444 | 20,000 | -0.12(-1.79%) |
Dec 13, 2018 | 6.290 | 6.579 | 6.290 | 6.561 | 2,105 | +0.13(+2.08%) |
Dec 12, 2018 | 6.445 | 6.513 | 6.427 | 6.427 | 5,108 | +0.10(+1.61%) |
Dec 11, 2018 | 6.605 | 6.650 | 6.299 | 6.326 | 7,195 | -0.15(-2.26%) |
Dec 10, 2018 | 6.904 | 6.904 | 6.472 | 6.472 | 29,315 | -0.42(-6.07%) |
Dec 07, 2018 | 6.835 | 6.890 | 6.830 | 6.890 | 4,300 | +0.38(+5.83%) |
Dec 06, 2018 | 6.584 | 6.590 | 6.511 | 6.511 | 4,502 | -0.15(-2.24%) |
Dec 04, 2018 | 6.860 | 6.860 | 6.604 | 6.660 | 4,200 | -0.24(-3.48%) |
Dec 03, 2018 | 7.105 | 7.105 | 6.900 | 6.900 | 10,102 | +0.17(+2.47%) |
Nov 30, 2018 | 6.820 | 6.926 | 6.734 | 6.734 | 14,000 | -0.15(-2.22%) |
Nov 29, 2018 | 6.769 | 6.902 | 6.760 | 6.887 | 8,604 | +0.08(+1.24%) |
Nov 28, 2018 | 7.000 | 7.000 | 6.802 | 6.802 | 5,337 | -0.20(-2.83%) |
Nov 27, 2018 | 7.340 | 7.340 | 6.980 | 7.000 | 8,198 | -0.37(-5.04%) |
Nov 26, 2018 | 7.849 | 7.865 | 7.372 | 7.372 | 6,823 | -0.47(-6.05%) |
Nov 23, 2018 | 7.870 | 7.870 | 7.777 | 7.846 | 4,000 | -0.12(-1.46%) |
Nov 21, 2018 | 7.963 | 7.963 | 7.963 | 0 | -0.02(-0.21%) | |
Nov 20, 2018 | 8.090 | 8.190 | 7.979 | 7.979 | 5,588 | -0.32(-3.89%) |
Nov 19, 2018 | 8.092 | 8.302 | 8.092 | 8.302 | 3,088 | +0.18(+2.20%) |
Nov 16, 2018 | 8.106 | 8.130 | 7.994 | 8.123 | 10,100 | +0.06(+0.79%) |
Nov 15, 2018 | 8.002 | 8.120 | 7.945 | 8.060 | 6,428 | +0.03(+0.37%) |
Nov 14, 2018 | 7.887 | 8.030 | 7.770 | 8.030 | 17,842 | +0.24(+3.10%) |
Nov 13, 2018 | 7.750 | 8.041 | 7.700 | 7.788 | 18,303 | +0.13(+1.74%) |
Nov 12, 2018 | 8.057 | 8.086 | 7.655 | 7.655 | 16,187 | -0.32(-4.07%) |
Nov 09, 2018 | 8.709 | 8.900 | 7.700 | 7.980 | 50,400 | -1.07(-11.79%) |
Nov 08, 2018 | 9.450 | 9.450 | 9.000 | 9.046 | 25,940 | -0.45(-4.78%) |
Nov 07, 2018 | 9.433 | 9.560 | 9.350 | 9.500 | 167,844 | +0.25(+2.70%) |
Nov 06, 2018 | 9.156 | 9.250 | 9.156 | 9.250 | 2,190 | +0.04(+0.40%) |
Nov 05, 2018 | 9.241 | 9.241 | 9.213 | 9.213 | 1,566 | +0.27(+3.05%) |
Nov 02, 2018 | 9.310 | 9.310 | 8.920 | 8.940 | 5,600 | -0.36(-3.89%) |
Nov 01, 2018 | 9.352 | 9.352 | 9.300 | 9.302 | 3,933 | -0.09(-0.96%) |
Oct 31, 2018 | 9.236 | 9.392 | 9.170 | 9.392 | 841 | +0.29(+3.19%) |
Oct 30, 2018 | 9.101 | 9.101 | 9.101 | 9.101 | 613 | -0.00(-0.03%) |
Oct 29, 2018 | 9.501 | 9.501 | 9.103 | 9.103 | 1,234 | -0.42(-4.38%) |
Oct 26, 2018 | 9.530 | 9.605 | 9.521 | 9.521 | 2,300 | -0.08(-0.83%) |
Oct 25, 2018 | 9.454 | 9.605 | 9.375 | 9.600 | 58,499 | +0.00(+0.00%) |
Oct 24, 2018 | 9.860 | 9.860 | 9.600 | 9.600 | 1,184 | +0.02(+0.21%) |
Oct 23, 2018 | 9.924 | 9.926 | 9.550 | 9.580 | 5,027 | -0.42(-4.20%) |
Oct 22, 2018 | 10.02 | 10.05 | 9.966 | 10.00 | 1,746 | -0.09(-0.85%) |
Oct 19, 2018 | 9.900 | 10.09 | 9.900 | 10.09 | 56,000 | +0.11(+1.06%) |
Oct 18, 2018 | 10.07 | 10.18 | 9.957 | 9.980 | 4,960 | -0.23(-2.30%) |
Oct 17, 2018 | 10.56 | 10.61 | 10.22 | 10.22 | 3,645 | -0.39(-3.68%) |
Oct 16, 2018 | 10.60 | 10.64 | 10.33 | 10.61 | 2,677 | -0.05(-0.51%) |
Oct 15, 2018 | 10.58 | 10.66 | 10.58 | 10.66 | 1,492 | +0.01(+0.07%) |
Oct 12, 2018 | 10.57 | 10.65 | 10.57 | 10.65 | 1,700 | -0.09(-0.86%) |
Oct 11, 2018 | 10.81 | 10.81 | 10.63 | 10.75 | 3,240 | -0.25(-2.25%) |
Oct 10, 2018 | 11.37 | 11.37 | 10.99 | 10.99 | 2,632 | -0.26(-2.32%) |
Oct 09, 2018 | 10.77 | 11.26 | 10.77 | 11.25 | 23,223 | +0.35(+3.24%) |
Oct 08, 2018 | 10.27 | 11.46 | 10.27 | 10.90 | 2,276 | +0.01(+0.06%) |
Oct 05, 2018 | 10.96 | 10.96 | 10.81 | 10.89 | 4,000 | -0.05(-0.43%) |
Oct 04, 2018 | 11.00 | 11.25 | 10.94 | 10.94 | 1,488 | -0.30(-2.69%) |
Oct 03, 2018 | 11.26 | 11.26 | 11.14 | 11.24 | 2,859 | +0.05(+0.45%) |
Oct 02, 2018 | 11.11 | 11.50 | 11.11 | 11.19 | 12,372 | -0.16(-1.40%) |