Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.250 | 6.700 | 6.190 | 6.590 | 31,000 | +0.33(+5.27%) |
Dec 28, 2018 | 6.130 | 6.720 | 5.815 | 6.260 | 49,300 | +0.46(+7.93%) |
Dec 27, 2018 | 5.590 | 5.840 | 5.320 | 5.800 | 36,486 | +0.56(+10.69%) |
Dec 26, 2018 | 4.950 | 5.370 | 4.794 | 5.240 | 134,176 | +0.03(+0.58%) |
Dec 24, 2018 | 4.260 | 5.600 | 4.175 | 5.210 | 110,900 | +0.92(+21.45%) |
Dec 21, 2018 | 5.200 | 5.200 | 4.055 | 4.290 | 123,600 | -0.89(-17.18%) |
Dec 20, 2018 | 5.340 | 5.580 | 5.160 | 5.180 | 93,338 | -0.29(-5.30%) |
Dec 19, 2018 | 5.260 | 5.690 | 5.260 | 5.470 | 72,434 | +0.11(+2.05%) |
Dec 18, 2018 | 5.550 | 5.860 | 5.310 | 5.360 | 51,890 | -0.15(-2.72%) |
Dec 17, 2018 | 5.880 | 6.010 | 5.510 | 5.510 | 20,436 | -0.49(-8.17%) |
Dec 14, 2018 | 5.820 | 6.030 | 5.720 | 6.000 | 27,900 | +0.00(+0.00%) |
Dec 13, 2018 | 6.150 | 6.390 | 5.850 | 6.000 | 41,446 | -0.19(-3.07%) |
Dec 12, 2018 | 6.470 | 6.530 | 5.990 | 6.190 | 84,937 | -0.25(-3.88%) |
Dec 11, 2018 | 6.470 | 7.200 | 6.340 | 6.440 | 24,994 | -0.06(-0.92%) |
Dec 10, 2018 | 6.660 | 6.950 | 6.250 | 6.500 | 44,416 | -0.30(-4.41%) |
Dec 07, 2018 | 6.960 | 7.000 | 6.650 | 6.800 | 27,900 | -0.15(-2.16%) |
Dec 06, 2018 | 7.420 | 7.500 | 6.900 | 6.950 | 49,431 | -0.89(-11.35%) |
Dec 04, 2018 | 8.080 | 8.080 | 7.840 | 7.840 | 2,000 | -0.26(-3.21%) |
Dec 03, 2018 | 8.410 | 8.630 | 7.915 | 8.100 | 15,235 | -0.16(-1.94%) |
Nov 30, 2018 | 8.000 | 8.320 | 7.900 | 8.260 | 19,300 | +0.17(+2.10%) |
Nov 29, 2018 | 8.110 | 8.680 | 7.915 | 8.090 | 36,175 | -0.01(-0.12%) |
Nov 28, 2018 | 8.250 | 8.670 | 8.100 | 8.100 | 12,027 | -0.20(-2.41%) |
Nov 27, 2018 | 8.350 | 8.600 | 7.910 | 8.300 | 50,887 | +0.00(+0.00%) |
Nov 26, 2018 | 8.347 | 8.457 | 8.040 | 8.300 | 26,325 | +0.00(+0.00%) |
Nov 23, 2018 | 8.020 | 8.300 | 7.940 | 8.300 | 3,200 | +0.29(+3.62%) |
Nov 21, 2018 | 8.010 | 8.010 | 8.010 | 0 | +0.05(+0.63%) | |
Nov 20, 2018 | 7.740 | 8.033 | 7.060 | 7.960 | 46,719 | +0.15(+1.92%) |
Nov 19, 2018 | 7.470 | 8.525 | 7.470 | 7.810 | 13,426 | +0.33(+4.41%) |
Nov 16, 2018 | 7.480 | 8.050 | 6.650 | 7.480 | 20,500 | +0.03(+0.40%) |
Nov 15, 2018 | 7.210 | 8.220 | 7.000 | 7.450 | 49,084 | +0.22(+3.04%) |
Nov 14, 2018 | 7.470 | 7.690 | 6.825 | 7.230 | 62,999 | -0.18(-2.43%) |
Nov 13, 2018 | 7.830 | 8.220 | 7.250 | 7.410 | 73,762 | -0.42(-5.36%) |
Nov 12, 2018 | 7.640 | 8.700 | 7.150 | 7.830 | 88,177 | +0.13(+1.69%) |
Nov 09, 2018 | 8.370 | 8.950 | 7.120 | 7.700 | 22,300 | -0.75(-8.88%) |
Nov 08, 2018 | 8.600 | 9.010 | 8.340 | 8.450 | 16,019 | +0.05(+0.60%) |
Nov 07, 2018 | 8.490 | 8.940 | 8.104 | 8.400 | 12,896 | -0.04(-0.47%) |
Nov 06, 2018 | 8.600 | 8.930 | 8.320 | 8.440 | 16,221 | -0.16(-1.86%) |
Nov 05, 2018 | 9.200 | 9.685 | 8.300 | 8.600 | 160,401 | -0.58(-6.32%) |
Nov 02, 2018 | 9.360 | 9.850 | 8.460 | 9.180 | 98,600 | -0.22(-2.34%) |
Nov 01, 2018 | 10.26 | 10.50 | 9.130 | 9.400 | 62,892 | -0.65(-6.47%) |
Oct 31, 2018 | 9.930 | 10.30 | 9.930 | 10.05 | 4,437 | +0.20(+2.03%) |
Oct 30, 2018 | 10.20 | 10.28 | 9.800 | 9.850 | 40,034 | -0.28(-2.76%) |
Oct 29, 2018 | 11.09 | 11.38 | 9.520 | 10.13 | 43,727 | -0.91(-8.24%) |
Oct 26, 2018 | 11.46 | 11.81 | 11.01 | 11.04 | 99,100 | -0.34(-2.99%) |
Oct 25, 2018 | 12.43 | 12.60 | 10.62 | 11.38 | 100,462 | -1.05(-8.45%) |
Oct 24, 2018 | 12.48 | 12.92 | 12.06 | 12.43 | 44,904 | -0.05(-0.40%) |
Oct 23, 2018 | 12.44 | 12.75 | 12.00 | 12.48 | 23,966 | -0.10(-0.79%) |
Oct 22, 2018 | 12.68 | 13.45 | 12.29 | 12.58 | 57,335 | -0.10(-0.79%) |
Oct 19, 2018 | 11.75 | 12.88 | 11.16 | 12.68 | 106,900 | +0.49(+4.02%) |
Oct 18, 2018 | 12.84 | 12.86 | 11.50 | 12.19 | 56,617 | -0.70(-5.43%) |
Oct 17, 2018 | 14.00 | 14.00 | 12.50 | 12.89 | 60,512 | -1.11(-7.93%) |
Oct 16, 2018 | 13.50 | 14.00 | 12.91 | 14.00 | 195,343 | +0.35(+2.56%) |
Oct 15, 2018 | 13.42 | 13.75 | 12.99 | 13.65 | 95,136 | +0.07(+0.52%) |
Oct 12, 2018 | 13.64 | 13.65 | 12.91 | 13.58 | 84,000 | +0.09(+0.67%) |
Oct 11, 2018 | 13.61 | 13.74 | 12.89 | 13.49 | 48,451 | -0.03(-0.22%) |
Oct 10, 2018 | 13.07 | 13.75 | 12.55 | 13.52 | 63,016 | +0.79(+6.21%) |
Oct 09, 2018 | 12.91 | 12.99 | 12.53 | 12.73 | 72,808 | -0.30(-2.30%) |
Oct 08, 2018 | 13.26 | 13.70 | 12.50 | 13.03 | 78,200 | -0.45(-3.34%) |
Oct 05, 2018 | 13.93 | 13.93 | 13.00 | 13.48 | 76,600 | -0.50(-3.58%) |
Oct 04, 2018 | 13.29 | 14.32 | 12.80 | 13.98 | 258,268 | +0.98(+7.54%) |
Oct 03, 2018 | 12.63 | 13.13 | 12.23 | 13.00 | 216,804 | +0.25(+1.96%) |
Oct 02, 2018 | 11.92 | 12.86 | 11.02 | 12.75 | 162,209 | +0.80(+6.69%) |