Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.590 | 4.830 | 4.420 | 4.810 | 448,300 | +0.17(+3.66%) |
Dec 28, 2018 | 4.830 | 4.860 | 4.600 | 4.640 | 262,900 | -0.16(-3.33%) |
Dec 27, 2018 | 4.500 | 4.830 | 4.440 | 4.800 | 482,220 | +0.29(+6.43%) |
Dec 26, 2018 | 4.420 | 4.680 | 4.420 | 4.510 | 331,215 | +0.04(+0.89%) |
Dec 24, 2018 | 4.580 | 4.625 | 4.260 | 4.470 | 316,600 | -0.26(-5.50%) |
Dec 21, 2018 | 5.200 | 5.220 | 4.720 | 4.730 | 510,000 | -0.45(-8.69%) |
Dec 20, 2018 | 5.260 | 5.420 | 5.163 | 5.180 | 193,967 | -0.08(-1.52%) |
Dec 19, 2018 | 5.180 | 5.520 | 5.120 | 5.260 | 302,832 | +0.13(+2.53%) |
Dec 18, 2018 | 5.300 | 5.340 | 5.060 | 5.130 | 226,602 | -0.13(-2.47%) |
Dec 17, 2018 | 5.500 | 5.570 | 5.210 | 5.260 | 275,017 | -0.24(-4.36%) |
Dec 14, 2018 | 5.550 | 5.730 | 5.480 | 5.500 | 161,500 | -0.13(-2.31%) |
Dec 13, 2018 | 5.780 | 5.780 | 5.570 | 5.630 | 118,638 | +0.01(+0.18%) |
Dec 12, 2018 | 5.540 | 5.691 | 5.460 | 5.620 | 204,973 | +0.11(+2.00%) |
Dec 11, 2018 | 5.570 | 5.690 | 5.360 | 5.510 | 100,112 | +0.00(+0.00%) |
Dec 10, 2018 | 5.580 | 5.700 | 5.400 | 5.510 | 170,331 | -0.13(-2.30%) |
Dec 07, 2018 | 5.440 | 5.710 | 5.440 | 5.640 | 183,500 | +0.20(+3.68%) |
Dec 06, 2018 | 5.570 | 5.650 | 5.380 | 5.440 | 332,367 | -0.22(-3.89%) |
Dec 04, 2018 | 5.900 | 6.130 | 5.640 | 5.660 | 226,600 | -0.24(-4.07%) |
Dec 03, 2018 | 5.670 | 5.910 | 5.520 | 5.900 | 243,724 | +0.36(+6.50%) |
Nov 30, 2018 | 5.810 | 5.830 | 5.470 | 5.540 | 313,500 | -0.29(-4.97%) |
Nov 29, 2018 | 5.830 | 5.990 | 5.786 | 5.830 | 138,491 | +0.00(+0.00%) |
Nov 28, 2018 | 5.650 | 5.870 | 5.620 | 5.830 | 177,790 | +0.17(+3.00%) |
Nov 27, 2018 | 5.780 | 5.780 | 5.650 | 5.660 | 89,674 | -0.14(-2.41%) |
Nov 26, 2018 | 5.640 | 5.930 | 5.640 | 5.800 | 149,119 | +0.19(+3.39%) |
Nov 23, 2018 | 5.600 | 5.800 | 5.600 | 5.610 | 71,600 | -0.01(-0.18%) |
Nov 21, 2018 | 5.620 | 5.620 | 5.620 | 0 | +0.21(+3.88%) | |
Nov 20, 2018 | 5.720 | 5.850 | 5.390 | 5.410 | 283,582 | -0.35(-6.08%) |
Nov 19, 2018 | 6.000 | 6.082 | 5.710 | 5.760 | 228,503 | -0.26(-4.32%) |
Nov 16, 2018 | 6.000 | 6.100 | 5.800 | 6.020 | 139,400 | -0.08(-1.31%) |
Nov 15, 2018 | 5.830 | 6.195 | 5.750 | 6.100 | 234,591 | +0.27(+4.63%) |
Nov 14, 2018 | 5.910 | 5.940 | 5.730 | 5.830 | 132,479 | -0.02(-0.34%) |
Nov 13, 2018 | 5.870 | 5.992 | 5.730 | 5.850 | 181,609 | -0.01(-0.17%) |
Nov 12, 2018 | 5.990 | 6.090 | 5.670 | 5.860 | 285,359 | -0.19(-3.14%) |
Nov 09, 2018 | 6.160 | 6.200 | 5.840 | 6.050 | 313,900 | -0.09(-1.47%) |
Nov 08, 2018 | 6.440 | 6.590 | 6.080 | 6.140 | 294,838 | -0.29(-4.51%) |
Nov 07, 2018 | 6.020 | 6.555 | 5.954 | 6.430 | 348,788 | +0.41(+6.81%) |
Nov 06, 2018 | 5.960 | 6.070 | 5.880 | 6.020 | 100,268 | +0.04(+0.67%) |
Nov 05, 2018 | 6.030 | 6.080 | 5.860 | 5.980 | 162,250 | -0.11(-1.81%) |
Nov 02, 2018 | 6.060 | 6.170 | 5.950 | 6.090 | 174,500 | +0.01(+0.16%) |
Nov 01, 2018 | 6.100 | 6.330 | 5.970 | 6.080 | 343,774 | +0.00(+0.00%) |
Oct 31, 2018 | 5.990 | 6.135 | 5.940 | 6.080 | 180,724 | +0.17(+2.88%) |
Oct 30, 2018 | 5.980 | 6.230 | 5.800 | 5.910 | 283,708 | -0.11(-1.83%) |
Oct 29, 2018 | 6.090 | 6.200 | 5.890 | 6.020 | 232,932 | -0.01(-0.17%) |
Oct 26, 2018 | 5.920 | 6.200 | 5.620 | 6.030 | 511,700 | -0.03(-0.50%) |
Oct 25, 2018 | 5.990 | 6.242 | 5.932 | 6.060 | 310,849 | +0.06(+1.00%) |
Oct 24, 2018 | 6.220 | 6.400 | 5.960 | 6.000 | 248,603 | -0.23(-3.69%) |
Oct 23, 2018 | 6.260 | 6.350 | 6.070 | 6.230 | 310,954 | -0.10(-1.58%) |
Oct 22, 2018 | 6.200 | 6.400 | 6.150 | 6.330 | 216,458 | +0.14(+2.26%) |
Oct 19, 2018 | 6.480 | 6.560 | 6.080 | 6.190 | 257,300 | -0.30(-4.62%) |
Oct 18, 2018 | 6.470 | 6.600 | 6.230 | 6.490 | 196,781 | +0.01(+0.15%) |
Oct 17, 2018 | 6.220 | 6.540 | 6.040 | 6.480 | 255,345 | +0.25(+4.01%) |
Oct 16, 2018 | 5.930 | 6.260 | 5.622 | 6.230 | 546,385 | +0.33(+5.59%) |
Oct 15, 2018 | 6.200 | 6.231 | 5.780 | 5.900 | 447,859 | -0.30(-4.84%) |
Oct 12, 2018 | 6.510 | 6.630 | 6.150 | 6.200 | 359,500 | -0.23(-3.58%) |
Oct 11, 2018 | 6.250 | 6.800 | 6.250 | 6.430 | 347,013 | +0.11(+1.74%) |
Oct 10, 2018 | 6.970 | 7.100 | 6.220 | 6.320 | 482,090 | -0.64(-9.20%) |
Oct 09, 2018 | 7.000 | 7.300 | 6.760 | 6.960 | 870,362 | +0.07(+1.02%) |
Oct 08, 2018 | 6.510 | 6.925 | 6.470 | 6.890 | 340,684 | +0.31(+4.71%) |
Oct 05, 2018 | 6.200 | 6.620 | 6.200 | 6.580 | 287,300 | +0.35(+5.62%) |
Oct 04, 2018 | 6.520 | 6.530 | 6.200 | 6.230 | 240,076 | -0.29(-4.45%) |
Oct 03, 2018 | 6.230 | 6.650 | 6.230 | 6.520 | 128,776 | +0.29(+4.65%) |
Oct 02, 2018 | 6.400 | 6.490 | 6.200 | 6.230 | 136,813 | -0.16(-2.50%) |