Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.313 | 5.601 | 4.978 | 5.384 | 42,800 | +0.00(+0.07%) |
Dec 28, 2018 | 5.292 | 5.380 | 4.851 | 5.380 | 65,760 | -0.02(-0.40%) |
Dec 27, 2018 | 5.482 | 5.606 | 5.067 | 5.402 | 44,620 | -0.03(-0.58%) |
Dec 26, 2018 | 5.292 | 5.602 | 5.292 | 5.433 | 10,663 | -0.07(-1.28%) |
Dec 24, 2018 | 5.130 | 5.518 | 4.939 | 5.504 | 11,621 | +0.37(+7.29%) |
Dec 21, 2018 | 5.292 | 5.380 | 5.130 | 5.130 | 60,658 | -0.26(-4.78%) |
Dec 20, 2018 | 5.613 | 5.786 | 5.207 | 5.387 | 31,613 | -0.25(-4.44%) |
Dec 19, 2018 | 5.645 | 5.645 | 5.468 | 5.638 | 29,013 | -0.10(-1.66%) |
Dec 18, 2018 | 5.500 | 5.888 | 5.472 | 5.733 | 32,658 | -0.04(-0.67%) |
Dec 17, 2018 | 5.507 | 5.772 | 5.327 | 5.772 | 6,777 | -0.12(-2.09%) |
Dec 14, 2018 | 5.895 | 5.895 | 5.895 | 5 | +0.00(+0.00%) | |
Dec 13, 2018 | 5.694 | 5.927 | 5.588 | 5.895 | 6,944 | +0.16(+2.83%) |
Dec 12, 2018 | 5.927 | 5.927 | 5.717 | 5.733 | 13,718 | -0.15(-2.52%) |
Dec 11, 2018 | 5.874 | 5.881 | 5.874 | 5.881 | 997 | +0.08(+1.46%) |
Dec 10, 2018 | 5.892 | 5.892 | 5.779 | 5.796 | 13,418 | -0.20(-3.35%) |
Dec 07, 2018 | 5.804 | 5.998 | 5.786 | 5.998 | 51,871 | +0.06(+0.99%) |
Dec 06, 2018 | 5.781 | 5.939 | 5.781 | 5.939 | 20,006 | +0.00(+0.00%) |
Dec 04, 2018 | 5.939 | 5.974 | 5.869 | 5.939 | 28,626 | -0.07(-1.16%) |
Dec 03, 2018 | 6.026 | 6.026 | 5.891 | 6.009 | 9,850 | -0.05(-0.75%) |
Nov 30, 2018 | 5.939 | 6.096 | 5.886 | 6.054 | 16,603 | +0.15(+2.54%) |
Nov 29, 2018 | 6.005 | 6.005 | 5.858 | 5.904 | 11,484 | -0.10(-1.74%) |
Nov 28, 2018 | 5.956 | 6.094 | 5.854 | 6.009 | 24,023 | +0.04(+0.73%) |
Nov 27, 2018 | 5.939 | 6.012 | 5.834 | 5.965 | 46,903 | -0.11(-1.79%) |
Nov 26, 2018 | 5.939 | 6.074 | 5.872 | 6.074 | 30,352 | +0.05(+0.91%) |
Nov 23, 2018 | 5.921 | 6.057 | 5.921 | 6.019 | 1,145 | +0.11(+1.85%) |
Nov 21, 2018 | 5.910 | 5.910 | 5.910 | 0 | -0.01(-0.20%) | |
Nov 20, 2018 | 6.067 | 6.067 | 5.853 | 5.921 | 24,483 | -0.12(-2.02%) |
Nov 19, 2018 | 6.281 | 6.281 | 5.939 | 6.043 | 22,422 | -0.11(-1.77%) |
Nov 16, 2018 | 6.288 | 6.288 | 6.026 | 6.152 | 52,385 | -0.07(-1.15%) |
Nov 15, 2018 | 6.292 | 6.292 | 6.026 | 6.223 | 12,317 | -0.12(-1.93%) |
Nov 14, 2018 | 6.393 | 6.453 | 6.237 | 6.346 | 33,312 | -0.05(-0.74%) |
Nov 13, 2018 | 6.288 | 6.393 | 6.288 | 6.393 | 1,691 | +0.10(+1.67%) |
Nov 12, 2018 | 6.288 | 6.371 | 6.288 | 6.288 | 6,131 | -0.05(-0.83%) |
Nov 09, 2018 | 6.340 | 6.340 | 6.340 | 6.340 | 1,431 | +0.10(+1.68%) |
Nov 08, 2018 | 6.470 | 6.515 | 6.236 | 6.236 | 20,888 | -0.24(-3.73%) |
Nov 07, 2018 | 6.504 | 6.504 | 6.467 | 6.477 | 12,483 | -0.01(-0.22%) |
Nov 06, 2018 | 6.519 | 6.543 | 6.492 | 6.492 | 5,941 | -0.02(-0.37%) |
Nov 05, 2018 | 6.523 | 6.533 | 6.405 | 6.516 | 13,445 | +0.11(+1.73%) |
Nov 02, 2018 | 6.578 | 6.578 | 6.405 | 6.405 | 19,929 | +0.13(+2.00%) |
Nov 01, 2018 | 6.503 | 6.503 | 6.279 | 6.279 | 24,901 | -0.18(-2.83%) |
Oct 31, 2018 | 6.345 | 6.484 | 6.279 | 6.462 | 133,647 | +0.11(+1.75%) |
Oct 30, 2018 | 6.266 | 6.351 | 5.826 | 6.351 | 77,275 | +0.16(+2.55%) |
Oct 29, 2018 | 6.162 | 6.193 | 6.162 | 6.193 | 25,596 | +0.00(+0.06%) |
Oct 26, 2018 | 6.193 | 6.193 | 6.128 | 6.190 | 23,832 | +0.01(+0.22%) |
Oct 25, 2018 | 6.204 | 6.296 | 6.176 | 6.176 | 44,903 | -0.07(-1.10%) |
Oct 24, 2018 | 6.485 | 6.485 | 6.210 | 6.245 | 35,399 | +0.02(+0.28%) |
Oct 23, 2018 | 6.299 | 6.299 | 6.193 | 6.228 | 14,119 | -0.14(-2.16%) |
Oct 22, 2018 | 6.365 | 6.400 | 6.365 | 6.365 | 25,372 | +0.13(+2.15%) |
Oct 19, 2018 | 6.365 | 6.537 | 6.228 | 6.231 | 37,492 | -0.11(-1.73%) |
Oct 18, 2018 | 6.403 | 6.403 | 6.314 | 6.341 | 55,474 | -0.15(-2.34%) |
Oct 17, 2018 | 6.413 | 6.496 | 6.348 | 6.493 | 48,899 | +0.01(+0.11%) |
Oct 16, 2018 | 6.434 | 6.506 | 6.400 | 6.486 | 67,311 | +0.05(+0.80%) |
Oct 15, 2018 | 6.494 | 6.494 | 6.369 | 6.434 | 17,874 | -0.02(-0.27%) |
Oct 12, 2018 | 6.317 | 6.537 | 6.314 | 6.451 | 72,078 | +0.14(+2.18%) |
Oct 11, 2018 | 6.296 | 6.354 | 6.248 | 6.314 | 70,000 | +0.09(+1.38%) |
Oct 10, 2018 | 6.193 | 6.345 | 6.193 | 6.228 | 72,993 | +0.03(+0.56%) |
Oct 09, 2018 | 6.296 | 6.296 | 5.777 | 6.193 | 208,742 | -0.10(-1.64%) |
Oct 08, 2018 | 6.451 | 6.451 | 6.056 | 6.296 | 85,758 | -0.15(-2.40%) |