Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.840 | 5.910 | 5.450 | 5.700 | 134,100 | +0.00(+0.00%) |
Dec 28, 2018 | 5.600 | 5.980 | 5.310 | 5.700 | 98,900 | +0.13(+2.33%) |
Dec 27, 2018 | 5.830 | 5.830 | 5.480 | 5.570 | 96,735 | -0.26(-4.46%) |
Dec 26, 2018 | 6.000 | 6.050 | 5.470 | 5.830 | 109,558 | -0.10(-1.69%) |
Dec 24, 2018 | 5.950 | 6.020 | 5.530 | 5.930 | 186,800 | -0.07(-1.17%) |
Dec 21, 2018 | 5.890 | 6.260 | 5.600 | 6.000 | 536,400 | +0.13(+2.21%) |
Dec 20, 2018 | 6.030 | 6.295 | 5.400 | 5.870 | 122,746 | -0.15(-2.49%) |
Dec 19, 2018 | 6.300 | 6.730 | 5.620 | 6.020 | 163,373 | -0.25(-3.99%) |
Dec 18, 2018 | 6.760 | 7.230 | 6.180 | 6.270 | 136,718 | -0.46(-6.84%) |
Dec 17, 2018 | 6.940 | 7.410 | 6.590 | 6.730 | 61,155 | -0.19(-2.75%) |
Dec 14, 2018 | 7.440 | 7.800 | 6.820 | 6.920 | 164,300 | -0.57(-7.61%) |
Dec 13, 2018 | 7.920 | 8.430 | 7.250 | 7.490 | 145,220 | -0.43(-5.43%) |
Dec 12, 2018 | 8.360 | 8.595 | 7.900 | 7.920 | 61,541 | -0.42(-5.04%) |
Dec 11, 2018 | 7.750 | 8.595 | 7.750 | 8.340 | 61,224 | +0.58(+7.47%) |
Dec 10, 2018 | 7.860 | 8.190 | 7.650 | 7.760 | 99,234 | -0.07(-0.89%) |
Dec 07, 2018 | 8.550 | 8.550 | 7.680 | 7.830 | 76,000 | -0.80(-9.27%) |
Dec 06, 2018 | 8.690 | 8.867 | 8.300 | 8.630 | 28,240 | -0.14(-1.60%) |
Dec 04, 2018 | 9.200 | 9.200 | 8.610 | 8.770 | 37,700 | -0.41(-4.47%) |
Dec 03, 2018 | 9.790 | 9.895 | 8.520 | 9.180 | 100,115 | -0.60(-6.13%) |
Nov 30, 2018 | 9.160 | 10.00 | 9.160 | 9.780 | 69,000 | +0.63(+6.89%) |
Nov 29, 2018 | 9.040 | 9.230 | 8.940 | 9.150 | 18,701 | +0.14(+1.55%) |
Nov 28, 2018 | 8.860 | 9.150 | 8.750 | 9.010 | 62,747 | +0.06(+0.67%) |
Nov 27, 2018 | 8.800 | 8.970 | 8.400 | 8.950 | 22,406 | +0.11(+1.24%) |
Nov 26, 2018 | 8.580 | 8.980 | 8.500 | 8.840 | 18,430 | +0.03(+0.34%) |
Nov 23, 2018 | 7.710 | 9.100 | 7.480 | 8.810 | 45,300 | +0.98(+12.52%) |
Nov 21, 2018 | 7.830 | 7.830 | 7.830 | 0 | +0.20(+2.62%) | |
Nov 20, 2018 | 7.650 | 7.740 | 7.020 | 7.630 | 31,305 | -0.02(-0.26%) |
Nov 19, 2018 | 7.690 | 7.950 | 7.010 | 7.650 | 24,536 | -0.12(-1.54%) |
Nov 16, 2018 | 7.090 | 7.790 | 6.460 | 7.770 | 113,000 | +0.60(+8.37%) |
Nov 15, 2018 | 6.670 | 7.380 | 6.670 | 7.170 | 191,114 | +0.51(+7.66%) |
Nov 14, 2018 | 6.950 | 7.321 | 6.100 | 6.660 | 208,627 | -0.21(-3.06%) |
Nov 13, 2018 | 7.890 | 7.920 | 6.691 | 6.870 | 116,128 | -1.01(-12.82%) |
Nov 12, 2018 | 8.540 | 8.540 | 7.880 | 7.880 | 14,670 | -0.81(-9.32%) |
Nov 09, 2018 | 8.710 | 8.710 | 8.390 | 8.690 | 8,200 | -0.12(-1.36%) |
Nov 08, 2018 | 9.040 | 9.040 | 8.800 | 8.810 | 30,273 | -0.31(-3.40%) |
Nov 07, 2018 | 9.120 | 9.320 | 8.930 | 9.120 | 32,082 | -0.04(-0.44%) |
Nov 06, 2018 | 9.040 | 9.500 | 8.540 | 9.160 | 30,487 | +0.10(+1.10%) |
Nov 05, 2018 | 8.500 | 9.170 | 8.380 | 9.060 | 73,716 | +0.56(+6.59%) |
Nov 02, 2018 | 8.240 | 9.000 | 7.350 | 8.500 | 141,900 | +0.24(+2.91%) |
Nov 01, 2018 | 8.900 | 9.130 | 7.550 | 8.260 | 282,276 | -0.51(-5.82%) |
Oct 31, 2018 | 9.200 | 9.210 | 8.770 | 8.770 | 32,752 | -0.33(-3.63%) |
Oct 30, 2018 | 9.120 | 9.350 | 9.010 | 9.100 | 11,240 | -0.05(-0.55%) |
Oct 29, 2018 | 9.220 | 9.380 | 9.080 | 9.150 | 3,927 | -0.02(-0.22%) |
Oct 26, 2018 | 9.200 | 9.400 | 8.850 | 9.170 | 10,600 | -0.03(-0.33%) |
Oct 25, 2018 | 9.340 | 9.905 | 8.860 | 9.200 | 47,503 | -0.03(-0.33%) |
Oct 24, 2018 | 9.300 | 10.20 | 8.900 | 9.230 | 109,189 | -0.07(-0.75%) |
Oct 23, 2018 | 9.780 | 9.850 | 9.150 | 9.300 | 60,950 | -0.62(-6.25%) |
Oct 22, 2018 | 10.02 | 10.10 | 9.514 | 9.920 | 11,693 | -0.15(-1.49%) |
Oct 19, 2018 | 9.980 | 10.09 | 9.780 | 10.07 | 18,000 | +0.20(+2.03%) |
Oct 18, 2018 | 9.920 | 10.15 | 9.520 | 9.870 | 132,940 | -0.10(-1.00%) |
Oct 17, 2018 | 9.810 | 10.31 | 9.750 | 9.970 | 49,507 | +0.09(+0.91%) |
Oct 16, 2018 | 9.640 | 10.15 | 9.640 | 9.880 | 28,803 | +0.31(+3.24%) |
Oct 15, 2018 | 9.960 | 10.49 | 9.510 | 9.570 | 14,606 | -0.41(-4.11%) |
Oct 12, 2018 | 9.260 | 10.22 | 9.120 | 9.980 | 165,100 | +0.92(+10.15%) |
Oct 11, 2018 | 9.480 | 10.44 | 8.590 | 9.060 | 114,620 | -0.48(-5.03%) |
Oct 10, 2018 | 10.41 | 10.50 | 9.500 | 9.540 | 75,192 | -0.91(-8.71%) |
Oct 09, 2018 | 10.52 | 11.06 | 10.25 | 10.45 | 22,346 | +0.08(+0.77%) |
Oct 08, 2018 | 11.00 | 11.00 | 10.12 | 10.37 | 156,158 | -0.68(-6.15%) |
Oct 05, 2018 | 11.12 | 11.17 | 11.05 | 11.05 | 34,400 | -0.04(-0.36%) |
Oct 04, 2018 | 11.10 | 11.28 | 10.98 | 11.09 | 22,821 | +0.00(+0.00%) |
Oct 03, 2018 | 11.24 | 11.24 | 11.00 | 11.09 | 19,264 | -0.14(-1.25%) |
Oct 02, 2018 | 11.60 | 11.60 | 11.20 | 11.23 | 18,656 | -0.42(-3.61%) |