Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.800 | 6.400 | 5.730 | 6.030 | 10,400 | +0.01(+0.17%) |
Dec 28, 2018 | 6.500 | 6.500 | 6.020 | 6.020 | 13,500 | -0.48(-7.38%) |
Dec 27, 2018 | 6.610 | 6.610 | 6.143 | 6.500 | 1,075 | +0.31(+5.01%) |
Dec 26, 2018 | 6.720 | 6.836 | 6.013 | 6.190 | 13,207 | -0.23(-3.58%) |
Dec 24, 2018 | 6.170 | 6.840 | 6.170 | 6.420 | 9,900 | -0.29(-4.32%) |
Dec 21, 2018 | 6.810 | 6.970 | 6.190 | 6.710 | 6,700 | +0.35(+5.50%) |
Dec 20, 2018 | 6.710 | 6.990 | 6.285 | 6.360 | 4,693 | +0.20(+3.25%) |
Dec 19, 2018 | 5.720 | 6.766 | 5.720 | 6.160 | 2,931 | +0.37(+6.39%) |
Dec 18, 2018 | 5.920 | 6.719 | 5.790 | 5.790 | 6,922 | -0.36(-5.85%) |
Dec 17, 2018 | 6.000 | 6.413 | 5.740 | 6.150 | 51,924 | +0.15(+2.50%) |
Dec 14, 2018 | 5.740 | 6.000 | 5.740 | 6.000 | 4,400 | +0.01(+0.17%) |
Dec 13, 2018 | 6.000 | 6.000 | 5.800 | 5.990 | 2,591 | -0.04(-0.73%) |
Dec 12, 2018 | 6.034 | 6.034 | 6.034 | 6.034 | 471 | -0.05(-0.75%) |
Dec 11, 2018 | 6.250 | 6.280 | 6.080 | 6.080 | 3,788 | -0.17(-2.72%) |
Dec 10, 2018 | 6.190 | 6.250 | 6.080 | 6.250 | 1,658 | +0.07(+1.13%) |
Dec 07, 2018 | 6.200 | 6.290 | 6.000 | 6.180 | 2,700 | -0.20(-3.13%) |
Dec 06, 2018 | 6.140 | 6.420 | 6.140 | 6.380 | 9,501 | +0.27(+4.42%) |
Dec 04, 2018 | 6.450 | 6.585 | 6.110 | 6.110 | 22,200 | -0.21(-3.32%) |
Dec 03, 2018 | 6.450 | 6.450 | 6.310 | 6.320 | 642 | +0.05(+0.80%) |
Nov 30, 2018 | 6.480 | 6.600 | 6.270 | 6.270 | 11,600 | -0.35(-5.29%) |
Nov 29, 2018 | 6.630 | 6.640 | 6.620 | 6.620 | 1,561 | +0.06(+0.91%) |
Nov 28, 2018 | 6.350 | 6.850 | 6.350 | 6.560 | 5,570 | +0.11(+1.71%) |
Nov 27, 2018 | 6.300 | 6.850 | 6.251 | 6.450 | 3,792 | +0.18(+2.87%) |
Nov 26, 2018 | 6.470 | 6.490 | 6.133 | 6.270 | 5,506 | -0.15(-2.34%) |
Nov 23, 2018 | 6.240 | 6.690 | 6.240 | 6.420 | 12,400 | +0.19(+3.05%) |
Nov 21, 2018 | 6.230 | 6.230 | 6.230 | 0 | -0.18(-2.81%) | |
Nov 20, 2018 | 6.500 | 6.500 | 6.410 | 6.410 | 235 | +0.26(+4.23%) |
Nov 19, 2018 | 6.410 | 6.450 | 6.150 | 6.150 | 3,640 | -0.21(-3.30%) |
Nov 16, 2018 | 6.380 | 6.840 | 6.180 | 6.360 | 21,100 | -0.05(-0.78%) |
Nov 15, 2018 | 6.600 | 6.600 | 6.300 | 6.410 | 4,069 | -0.59(-8.43%) |
Nov 14, 2018 | 6.660 | 7.000 | 5.760 | 7.000 | 9,867 | +0.75(+12.00%) |
Nov 13, 2018 | 6.500 | 7.000 | 6.100 | 6.250 | 16,010 | -0.25(-3.85%) |
Nov 12, 2018 | 6.330 | 6.990 | 6.090 | 6.500 | 13,486 | +0.05(+0.78%) |
Nov 09, 2018 | 6.010 | 6.860 | 6.010 | 6.450 | 2,500 | +0.54(+9.20%) |
Nov 08, 2018 | 6.220 | 6.560 | 5.898 | 5.907 | 17,178 | -0.29(-4.73%) |
Nov 07, 2018 | 6.140 | 6.236 | 6.140 | 6.200 | 3,476 | +0.04(+0.65%) |
Nov 06, 2018 | 5.490 | 6.300 | 5.490 | 6.160 | 35,168 | +0.85(+16.01%) |
Nov 05, 2018 | 5.300 | 5.620 | 5.220 | 5.310 | 12,846 | -0.01(-0.19%) |
Nov 02, 2018 | 5.310 | 5.580 | 5.300 | 5.320 | 3,800 | -0.29(-5.17%) |
Nov 01, 2018 | 5.650 | 5.650 | 5.530 | 5.610 | 1,233 | +0.21(+3.89%) |
Oct 31, 2018 | 5.510 | 5.640 | 5.250 | 5.400 | 17,995 | +0.09(+1.69%) |
Oct 30, 2018 | 5.270 | 5.410 | 5.250 | 5.310 | 827 | -0.10(-1.86%) |
Oct 29, 2018 | 5.300 | 5.570 | 5.300 | 5.411 | 3,275 | -0.14(-2.51%) |
Oct 26, 2018 | 5.110 | 5.580 | 5.110 | 5.550 | 1,300 | -0.10(-1.77%) |
Oct 25, 2018 | 5.640 | 5.650 | 5.265 | 5.650 | 9,805 | +0.02(+0.36%) |
Oct 24, 2018 | 5.340 | 5.670 | 5.340 | 5.630 | 1,741 | +0.20(+3.75%) |
Oct 23, 2018 | 5.060 | 5.426 | 5.060 | 5.426 | 1,512 | -0.03(-0.62%) |
Oct 22, 2018 | 5.420 | 5.520 | 5.410 | 5.460 | 3,033 | +0.02(+0.37%) |
Oct 19, 2018 | 5.550 | 5.550 | 5.400 | 5.440 | 12,000 | -0.01(-0.18%) |
Oct 18, 2018 | 5.200 | 5.700 | 5.200 | 5.450 | 2,104 | -0.12(-2.15%) |
Oct 17, 2018 | 5.450 | 5.710 | 5.180 | 5.570 | 297,364 | +0.08(+1.46%) |
Oct 16, 2018 | 5.500 | 5.500 | 5.400 | 5.490 | 11,694 | -0.03(-0.54%) |
Oct 15, 2018 | 5.600 | 5.720 | 5.520 | 5.520 | 2,406 | -0.06(-1.08%) |
Oct 12, 2018 | 5.530 | 5.740 | 5.530 | 5.580 | 1,500 | +0.04(+0.72%) |
Oct 11, 2018 | 5.530 | 5.750 | 5.530 | 5.540 | 2,045 | -0.02(-0.36%) |
Oct 10, 2018 | 5.520 | 5.720 | 5.520 | 5.560 | 3,442 | -0.17(-2.97%) |
Oct 09, 2018 | 5.750 | 5.750 | 5.715 | 5.730 | 1,703 | -0.07(-1.21%) |
Oct 08, 2018 | 5.800 | 5.800 | 5.800 | 5.800 | 433 | -0.03(-0.51%) |
Oct 05, 2018 | 5.830 | 5.830 | 5.700 | 5.830 | 12,800 | +0.11(+1.92%) |
Oct 04, 2018 | 5.740 | 5.839 | 5.720 | 5.720 | 1,443 | -0.12(-1.97%) |
Oct 03, 2018 | 5.730 | 5.880 | 5.700 | 5.835 | 7,000 | +0.04(+0.60%) |
Oct 02, 2018 | 5.722 | 5.885 | 5.722 | 5.800 | 32,574 | +0.09(+1.58%) |