Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.550 | 4.620 | 4.005 | 4.010 | 228,800 | -0.54(-11.87%) |
Dec 28, 2018 | 4.520 | 4.740 | 4.520 | 4.550 | 32,100 | +0.03(+0.66%) |
Dec 27, 2018 | 4.750 | 4.840 | 4.510 | 4.520 | 19,330 | -0.10(-2.16%) |
Dec 26, 2018 | 4.440 | 5.180 | 4.440 | 4.620 | 17,670 | -0.08(-1.70%) |
Dec 24, 2018 | 5.630 | 5.640 | 4.360 | 4.700 | 18,700 | -1.00(-17.54%) |
Dec 21, 2018 | 5.000 | 5.700 | 4.050 | 5.700 | 66,500 | +0.71(+14.23%) |
Dec 20, 2018 | 5.300 | 5.540 | 4.620 | 4.990 | 32,849 | -0.28(-5.31%) |
Dec 19, 2018 | 5.830 | 5.910 | 4.900 | 5.270 | 22,327 | -0.63(-10.68%) |
Dec 18, 2018 | 5.900 | 6.295 | 5.860 | 5.900 | 9,616 | +0.00(+0.00%) |
Dec 17, 2018 | 5.970 | 6.150 | 5.830 | 5.900 | 10,646 | -0.18(-2.96%) |
Dec 14, 2018 | 6.270 | 6.290 | 5.830 | 6.080 | 8,600 | +0.01(+0.16%) |
Dec 13, 2018 | 5.930 | 6.500 | 5.930 | 6.070 | 7,200 | +0.20(+3.41%) |
Dec 12, 2018 | 5.850 | 6.160 | 5.760 | 5.870 | 7,984 | +0.14(+2.44%) |
Dec 11, 2018 | 5.920 | 6.000 | 5.570 | 5.730 | 84,955 | -0.07(-1.21%) |
Dec 10, 2018 | 5.990 | 6.050 | 5.660 | 5.800 | 38,740 | -0.19(-3.17%) |
Dec 07, 2018 | 6.010 | 6.460 | 5.790 | 5.990 | 35,100 | -0.01(-0.17%) |
Dec 06, 2018 | 5.900 | 6.095 | 5.800 | 6.000 | 8,169 | +0.07(+1.18%) |
Dec 04, 2018 | 6.120 | 6.240 | 5.920 | 5.930 | 24,000 | -0.08(-1.33%) |
Dec 03, 2018 | 5.910 | 6.090 | 5.800 | 6.010 | 26,453 | +0.11(+1.86%) |
Nov 30, 2018 | 6.020 | 6.020 | 5.760 | 5.900 | 9,600 | +0.03(+0.51%) |
Nov 29, 2018 | 5.740 | 5.960 | 5.740 | 5.870 | 14,984 | +0.13(+2.26%) |
Nov 28, 2018 | 5.630 | 6.063 | 5.630 | 5.740 | 18,049 | +0.12(+2.14%) |
Nov 27, 2018 | 5.800 | 5.800 | 5.620 | 5.620 | 3,015 | -0.14(-2.43%) |
Nov 26, 2018 | 5.990 | 5.990 | 5.660 | 5.760 | 7,504 | -0.23(-3.84%) |
Nov 23, 2018 | 5.710 | 6.240 | 5.660 | 5.990 | 13,300 | +0.14(+2.39%) |
Nov 21, 2018 | 5.850 | 5.850 | 5.850 | 0 | +0.07(+1.21%) | |
Nov 20, 2018 | 5.760 | 6.320 | 5.670 | 5.780 | 34,203 | -0.01(-0.17%) |
Nov 19, 2018 | 5.690 | 5.900 | 5.690 | 5.790 | 19,743 | +0.05(+0.96%) |
Nov 16, 2018 | 5.670 | 5.979 | 5.670 | 5.735 | 25,000 | -0.01(-0.26%) |
Nov 15, 2018 | 5.750 | 5.990 | 5.660 | 5.750 | 23,012 | -0.01(-0.17%) |
Nov 14, 2018 | 5.800 | 5.940 | 5.700 | 5.760 | 5,175 | +0.02(+0.35%) |
Nov 13, 2018 | 5.660 | 5.891 | 5.660 | 5.740 | 21,903 | +0.08(+1.41%) |
Nov 12, 2018 | 5.820 | 5.980 | 5.660 | 5.660 | 7,864 | -0.20(-3.41%) |
Nov 09, 2018 | 6.100 | 6.120 | 5.730 | 5.860 | 6,200 | -0.23(-3.78%) |
Nov 08, 2018 | 6.000 | 6.250 | 6.000 | 6.090 | 28,060 | +0.09(+1.50%) |
Nov 07, 2018 | 6.000 | 6.048 | 5.670 | 6.000 | 11,996 | +0.03(+0.50%) |
Nov 06, 2018 | 6.200 | 6.340 | 5.600 | 5.970 | 11,057 | -0.18(-2.93%) |
Nov 05, 2018 | 6.280 | 6.340 | 6.070 | 6.150 | 13,021 | -0.08(-1.28%) |
Nov 02, 2018 | 5.890 | 6.280 | 5.625 | 6.230 | 17,400 | +0.32(+5.41%) |
Nov 01, 2018 | 6.340 | 6.340 | 5.720 | 5.910 | 19,543 | -0.27(-4.37%) |
Oct 31, 2018 | 6.000 | 6.358 | 5.570 | 6.180 | 32,384 | +0.27(+4.57%) |
Oct 30, 2018 | 6.520 | 6.520 | 5.830 | 5.910 | 16,990 | -0.56(-8.66%) |
Oct 29, 2018 | 6.370 | 6.610 | 6.260 | 6.470 | 10,591 | +0.11(+1.73%) |
Oct 26, 2018 | 6.070 | 6.370 | 5.580 | 6.360 | 29,700 | +0.29(+4.78%) |
Oct 25, 2018 | 6.110 | 6.150 | 6.000 | 6.070 | 9,812 | +0.06(+1.00%) |
Oct 24, 2018 | 6.590 | 6.620 | 6.010 | 6.010 | 35,361 | -0.57(-8.66%) |
Oct 23, 2018 | 6.860 | 6.940 | 6.500 | 6.580 | 16,196 | -0.28(-4.08%) |
Oct 22, 2018 | 7.150 | 7.150 | 6.633 | 6.860 | 6,384 | -0.21(-2.97%) |
Oct 19, 2018 | 7.170 | 7.440 | 7.010 | 7.070 | 10,600 | -0.05(-0.70%) |
Oct 18, 2018 | 6.920 | 7.198 | 6.673 | 7.120 | 29,504 | +0.37(+5.48%) |
Oct 17, 2018 | 6.880 | 6.940 | 6.710 | 6.750 | 13,621 | -0.13(-1.89%) |
Oct 16, 2018 | 6.830 | 6.907 | 6.660 | 6.880 | 22,311 | +0.01(+0.15%) |
Oct 15, 2018 | 6.940 | 7.040 | 6.690 | 6.870 | 13,419 | -0.05(-0.72%) |
Oct 12, 2018 | 6.840 | 7.460 | 6.740 | 6.920 | 39,000 | +0.09(+1.32%) |
Oct 11, 2018 | 6.800 | 7.300 | 6.673 | 6.830 | 28,557 | +0.26(+3.96%) |
Oct 10, 2018 | 7.120 | 7.600 | 6.560 | 6.570 | 23,049 | -0.23(-3.38%) |
Oct 09, 2018 | 6.834 | 6.968 | 6.800 | 6.800 | 49,316 | +0.00(+0.00%) |
Oct 08, 2018 | 6.950 | 7.050 | 6.780 | 6.800 | 15,668 | -0.10(-1.45%) |
Oct 05, 2018 | 6.740 | 7.130 | 6.550 | 6.900 | 59,500 | +0.20(+2.99%) |
Oct 04, 2018 | 6.840 | 6.894 | 6.588 | 6.700 | 66,150 | -0.19(-2.76%) |
Oct 03, 2018 | 6.840 | 6.900 | 6.580 | 6.890 | 63,851 | +0.10(+1.47%) |
Oct 02, 2018 | 7.000 | 7.000 | 6.500 | 6.790 | 87,607 | +0.07(+1.04%) |