Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.800 | 4.860 | 4.800 | 4.800 | 9,400 | +0.00(+0.00%) |
Dec 28, 2018 | 4.800 | 4.860 | 4.740 | 4.800 | 33,900 | +0.01(+0.21%) |
Dec 27, 2018 | 4.880 | 4.880 | 4.745 | 4.790 | 13,257 | +0.23(+5.04%) |
Dec 26, 2018 | 4.670 | 4.670 | 4.555 | 4.560 | 6,266 | -0.31(-6.37%) |
Dec 24, 2018 | 4.780 | 4.910 | 4.770 | 4.870 | 2,000 | -0.13(-2.60%) |
Dec 21, 2018 | 5.050 | 5.050 | 4.960 | 5.000 | 4,600 | +0.00(+0.00%) |
Dec 20, 2018 | 5.000 | 5.018 | 4.950 | 5.000 | 26,924 | +0.00(+0.00%) |
Dec 19, 2018 | 5.001 | 5.015 | 4.950 | 5.000 | 22,550 | +0.00(+0.00%) |
Dec 18, 2018 | 4.720 | 5.050 | 4.720 | 5.000 | 15,924 | +0.29(+6.16%) |
Dec 17, 2018 | 5.140 | 5.140 | 4.560 | 4.710 | 14,025 | -0.32(-6.36%) |
Dec 14, 2018 | 5.220 | 5.220 | 5.030 | 5.030 | 3,500 | -0.19(-3.64%) |
Dec 13, 2018 | 5.250 | 5.250 | 5.220 | 5.220 | 858 | -0.17(-3.15%) |
Dec 12, 2018 | 5.200 | 5.390 | 5.190 | 5.390 | 3,606 | +0.24(+4.66%) |
Dec 11, 2018 | 5.250 | 5.250 | 5.150 | 5.150 | 1,848 | -0.05(-0.96%) |
Dec 10, 2018 | 3.860 | 5.230 | 3.860 | 5.200 | 24,612 | -0.13(-2.44%) |
Dec 07, 2018 | 4.770 | 5.380 | 4.770 | 5.330 | 11,600 | +0.33(+6.60%) |
Dec 06, 2018 | 4.780 | 5.780 | 4.780 | 5.000 | 6,687 | +0.20(+4.17%) |
Dec 04, 2018 | 5.000 | 5.000 | 4.700 | 4.800 | 68,100 | -0.27(-5.33%) |
Dec 03, 2018 | 5.790 | 5.790 | 4.960 | 5.070 | 46,183 | -0.33(-6.11%) |
Nov 30, 2018 | 5.580 | 5.665 | 5.235 | 5.400 | 39,000 | -0.18(-3.23%) |
Nov 29, 2018 | 6.000 | 6.180 | 5.410 | 5.580 | 41,147 | -0.18(-3.12%) |
Nov 28, 2018 | 5.770 | 6.000 | 5.750 | 5.760 | 31,240 | -0.31(-5.11%) |
Nov 27, 2018 | 6.240 | 6.265 | 5.950 | 6.070 | 25,419 | -0.16(-2.57%) |
Nov 26, 2018 | 6.240 | 6.270 | 6.200 | 6.230 | 3,667 | -0.07(-1.11%) |
Nov 23, 2018 | 6.040 | 6.300 | 6.010 | 6.300 | 4,100 | +0.10(+1.61%) |
Nov 21, 2018 | 6.200 | 6.200 | 6.200 | 0 | -0.05(-0.88%) | |
Nov 20, 2018 | 6.200 | 6.330 | 6.200 | 6.255 | 19,047 | -0.01(-0.16%) |
Nov 19, 2018 | 6.231 | 6.320 | 6.200 | 6.265 | 10,839 | +0.06(+1.05%) |
Nov 16, 2018 | 6.310 | 6.520 | 6.200 | 6.200 | 20,100 | -0.36(-5.49%) |
Nov 15, 2018 | 6.400 | 6.560 | 6.320 | 6.560 | 7,818 | +0.15(+2.34%) |
Nov 14, 2018 | 6.410 | 6.410 | 6.410 | 81 | +0.00(+0.00%) | |
Nov 13, 2018 | 6.740 | 6.740 | 6.400 | 6.410 | 3,964 | -0.19(-2.88%) |
Nov 12, 2018 | 6.660 | 6.730 | 6.600 | 6.600 | 5,390 | -0.05(-0.75%) |
Nov 09, 2018 | 6.820 | 6.820 | 6.650 | 6.650 | 1,400 | +0.14(+2.15%) |
Nov 08, 2018 | 6.520 | 6.555 | 6.500 | 6.510 | 6,477 | -0.20(-2.98%) |
Nov 07, 2018 | 6.750 | 6.750 | 6.581 | 6.710 | 2,273 | +0.04(+0.60%) |
Nov 06, 2018 | 6.340 | 6.800 | 6.340 | 6.670 | 5,067 | +0.27(+4.22%) |
Nov 05, 2018 | 6.340 | 6.910 | 6.340 | 6.400 | 15,701 | +0.11(+1.75%) |
Nov 02, 2018 | 6.280 | 6.730 | 6.280 | 6.290 | 4,100 | +0.04(+0.64%) |
Nov 01, 2018 | 6.730 | 7.050 | 6.250 | 6.250 | 23,950 | -0.11(-1.73%) |
Oct 31, 2018 | 6.250 | 6.420 | 6.250 | 6.360 | 4,341 | +0.09(+1.44%) |
Oct 30, 2018 | 6.400 | 6.490 | 6.270 | 6.270 | 4,780 | -0.24(-3.69%) |
Oct 29, 2018 | 6.950 | 6.950 | 6.500 | 6.510 | 5,992 | -0.48(-6.87%) |
Oct 26, 2018 | 6.790 | 8.000 | 6.420 | 6.990 | 17,300 | -0.33(-4.51%) |
Oct 25, 2018 | 6.910 | 7.510 | 6.750 | 7.320 | 9,948 | +0.44(+6.40%) |
Oct 24, 2018 | 6.870 | 7.280 | 6.870 | 6.880 | 7,565 | -0.30(-4.18%) |
Oct 23, 2018 | 7.650 | 7.650 | 6.730 | 7.180 | 22,720 | -0.42(-5.53%) |
Oct 22, 2018 | 7.490 | 7.690 | 7.480 | 7.600 | 3,845 | +0.11(+1.47%) |
Oct 19, 2018 | 7.650 | 7.870 | 7.350 | 7.490 | 1,800 | -0.17(-2.22%) |
Oct 18, 2018 | 7.870 | 7.870 | 7.360 | 7.660 | 14,070 | -0.34(-4.25%) |
Oct 17, 2018 | 7.960 | 8.000 | 7.650 | 8.000 | 19,214 | +0.00(+0.00%) |
Oct 16, 2018 | 8.030 | 8.112 | 7.740 | 8.000 | 36,157 | -0.15(-1.84%) |
Oct 15, 2018 | 8.150 | 8.150 | 7.710 | 8.150 | 23,521 | +0.11(+1.37%) |
Oct 12, 2018 | 7.680 | 8.040 | 7.630 | 8.040 | 44,000 | +0.45(+5.93%) |
Oct 11, 2018 | 7.510 | 7.850 | 7.400 | 7.590 | 29,198 | +0.26(+3.55%) |
Oct 10, 2018 | 7.040 | 7.570 | 7.040 | 7.330 | 23,517 | +0.25(+3.53%) |
Oct 09, 2018 | 7.010 | 7.080 | 6.820 | 7.080 | 7,475 | +0.12(+1.72%) |
Oct 08, 2018 | 6.900 | 7.100 | 6.800 | 6.960 | 18,836 | +0.16(+2.35%) |
Oct 05, 2018 | 6.840 | 6.920 | 6.700 | 6.800 | 9,000 | +0.00(+0.00%) |
Oct 04, 2018 | 6.700 | 6.990 | 6.600 | 6.800 | 39,314 | +0.05(+0.74%) |
Oct 03, 2018 | 6.920 | 6.920 | 6.750 | 6.750 | 3,873 | +0.11(+1.66%) |
Oct 02, 2018 | 6.649 | 6.649 | 6.500 | 6.640 | 13,131 | -0.15(-2.21%) |