Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.320 | 6.530 | 6.100 | 6.350 | 444,800 | +0.24(+3.93%) |
Dec 28, 2018 | 6.040 | 6.760 | 6.020 | 6.110 | 989,000 | +0.11(+1.83%) |
Dec 27, 2018 | 5.960 | 6.070 | 5.780 | 6.000 | 720,540 | -0.12(-1.96%) |
Dec 26, 2018 | 5.080 | 6.380 | 5.080 | 6.120 | 1,699,240 | +1.04(+20.47%) |
Dec 24, 2018 | 5.030 | 5.250 | 4.970 | 5.080 | 178,700 | -0.03(-0.59%) |
Dec 21, 2018 | 5.260 | 5.300 | 5.030 | 5.110 | 197,900 | -0.20(-3.77%) |
Dec 20, 2018 | 5.400 | 5.410 | 5.120 | 5.310 | 496,761 | -0.10(-1.85%) |
Dec 19, 2018 | 5.370 | 5.700 | 5.300 | 5.410 | 739,526 | +0.09(+1.69%) |
Dec 18, 2018 | 5.180 | 5.410 | 5.180 | 5.320 | 349,144 | +0.22(+4.31%) |
Dec 17, 2018 | 4.960 | 5.500 | 4.960 | 5.100 | 502,567 | +0.00(+0.00%) |
Dec 14, 2018 | 5.020 | 5.100 | 4.830 | 5.100 | 425,100 | -0.12(-2.30%) |
Dec 13, 2018 | 4.560 | 5.350 | 4.560 | 5.220 | 1,730,866 | +0.72(+16.00%) |
Dec 12, 2018 | 4.270 | 4.580 | 4.170 | 4.500 | 473,007 | +0.35(+8.43%) |
Dec 11, 2018 | 4.380 | 4.432 | 4.010 | 4.150 | 308,649 | -0.22(-5.03%) |
Dec 10, 2018 | 4.100 | 4.510 | 4.100 | 4.370 | 195,809 | +0.06(+1.39%) |
Dec 07, 2018 | 4.460 | 4.510 | 4.040 | 4.310 | 355,000 | -0.16(-3.58%) |
Dec 06, 2018 | 4.390 | 4.580 | 4.340 | 4.470 | 208,656 | -0.06(-1.32%) |
Dec 04, 2018 | 4.360 | 4.640 | 4.000 | 4.530 | 477,700 | +0.14(+3.19%) |
Dec 03, 2018 | 4.650 | 4.690 | 4.370 | 4.390 | 366,817 | -0.10(-2.23%) |
Nov 30, 2018 | 4.530 | 4.590 | 4.400 | 4.490 | 278,000 | -0.07(-1.54%) |
Nov 29, 2018 | 4.620 | 4.810 | 4.500 | 4.560 | 252,492 | -0.08(-1.72%) |
Nov 28, 2018 | 4.740 | 4.740 | 4.510 | 4.640 | 380,545 | -0.11(-2.32%) |
Nov 27, 2018 | 4.650 | 4.800 | 4.620 | 4.750 | 118,088 | +0.09(+1.93%) |
Nov 26, 2018 | 4.860 | 4.879 | 4.610 | 4.660 | 165,541 | +0.13(+2.87%) |
Nov 23, 2018 | 4.770 | 4.810 | 4.520 | 4.530 | 132,300 | -0.23(-4.83%) |
Nov 21, 2018 | 4.760 | 4.760 | 4.760 | 0 | +0.11(+2.37%) | |
Nov 20, 2018 | 5.000 | 5.070 | 4.590 | 4.650 | 486,997 | -0.46(-9.00%) |
Nov 19, 2018 | 5.370 | 5.470 | 4.910 | 5.110 | 334,805 | -0.27(-5.02%) |
Nov 16, 2018 | 5.450 | 5.570 | 5.360 | 5.380 | 254,000 | -0.17(-3.06%) |
Nov 15, 2018 | 5.380 | 5.690 | 5.320 | 5.550 | 283,947 | +0.16(+2.97%) |
Nov 14, 2018 | 5.400 | 5.480 | 5.110 | 5.390 | 593,325 | +0.17(+3.26%) |
Nov 13, 2018 | 5.230 | 5.450 | 5.000 | 5.220 | 327,949 | +0.03(+0.58%) |
Nov 12, 2018 | 5.390 | 5.430 | 5.100 | 5.190 | 720,458 | -0.77(-12.92%) |
Nov 09, 2018 | 5.850 | 6.000 | 5.810 | 5.960 | 250,800 | +0.00(+0.00%) |
Nov 08, 2018 | 5.880 | 6.130 | 5.850 | 5.960 | 225,049 | +0.03(+0.51%) |
Nov 07, 2018 | 5.980 | 5.980 | 5.730 | 5.930 | 240,938 | +0.04(+0.68%) |
Nov 06, 2018 | 6.000 | 6.159 | 5.750 | 5.890 | 231,145 | -0.13(-2.16%) |
Nov 05, 2018 | 5.880 | 6.086 | 5.800 | 6.020 | 152,074 | +0.09(+1.52%) |
Nov 02, 2018 | 6.050 | 6.240 | 5.800 | 5.930 | 481,100 | -0.06(-1.00%) |
Nov 01, 2018 | 5.440 | 6.140 | 5.440 | 5.990 | 968,545 | +0.55(+10.11%) |
Oct 31, 2018 | 5.290 | 5.590 | 5.280 | 5.440 | 272,073 | +0.24(+4.62%) |
Oct 30, 2018 | 5.210 | 5.400 | 5.090 | 5.200 | 321,434 | -0.06(-1.14%) |
Oct 29, 2018 | 6.150 | 6.230 | 5.110 | 5.260 | 805,417 | -0.84(-13.77%) |
Oct 26, 2018 | 6.390 | 6.400 | 5.950 | 6.100 | 420,600 | -0.37(-5.72%) |
Oct 25, 2018 | 6.470 | 6.610 | 6.270 | 6.470 | 338,481 | +0.04(+0.62%) |
Oct 24, 2018 | 7.000 | 7.000 | 6.280 | 6.430 | 491,956 | -0.46(-6.68%) |
Oct 23, 2018 | 7.120 | 7.120 | 6.760 | 6.890 | 596,070 | -0.48(-6.51%) |
Oct 22, 2018 | 7.510 | 7.570 | 7.270 | 7.370 | 263,583 | +0.10(+1.38%) |
Oct 19, 2018 | 7.900 | 7.980 | 7.220 | 7.270 | 551,500 | -0.53(-6.79%) |
Oct 18, 2018 | 7.850 | 8.000 | 7.680 | 7.800 | 924,871 | -0.26(-3.23%) |
Oct 17, 2018 | 8.080 | 8.300 | 7.750 | 8.060 | 1,221,200 | +0.05(+0.62%) |
Oct 16, 2018 | 7.430 | 8.180 | 7.400 | 8.010 | 2,278,049 | +0.61(+8.24%) |
Oct 15, 2018 | 7.180 | 7.550 | 7.130 | 7.400 | 658,493 | +0.20(+2.78%) |
Oct 12, 2018 | 7.400 | 7.530 | 7.060 | 7.200 | 2,415,600 | -0.03(-0.41%) |
Oct 11, 2018 | 7.030 | 7.300 | 7.030 | 7.230 | 445,912 | +0.18(+2.55%) |
Oct 10, 2018 | 7.650 | 7.770 | 7.030 | 7.050 | 1,186,550 | -0.31(-4.21%) |
Oct 09, 2018 | 7.690 | 7.700 | 6.950 | 7.360 | 1,087,927 | -0.04(-0.54%) |
Oct 08, 2018 | 7.150 | 7.970 | 7.050 | 7.400 | 2,031,262 | +0.10(+1.37%) |
Oct 05, 2018 | 6.750 | 7.480 | 6.550 | 7.300 | 1,287,900 | +0.61(+9.12%) |
Oct 04, 2018 | 6.590 | 6.890 | 6.580 | 6.690 | 634,217 | +0.06(+0.90%) |
Oct 03, 2018 | 6.760 | 7.070 | 6.560 | 6.630 | 751,715 | -0.05(-0.75%) |
Oct 02, 2018 | 6.630 | 7.050 | 6.530 | 6.680 | 1,009,375 | -0.07(-1.04%) |