Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.450 | 5.471 | 5.205 | 5.254 | 3,825,379 | -0.13(-2.35%) |
Dec 28, 2018 | 5.450 | 5.625 | 5.250 | 5.380 | 4,112,511 | -0.04(-0.65%) |
Dec 27, 2018 | 5.513 | 5.611 | 5.226 | 5.415 | 4,440,377 | -0.25(-4.34%) |
Dec 26, 2018 | 5.275 | 5.660 | 5.148 | 5.660 | 1,884,427 | +0.45(+8.61%) |
Dec 24, 2018 | 5.443 | 5.457 | 5.212 | 5.212 | 1,433,091 | -0.18(-3.26%) |
Dec 21, 2018 | 5.506 | 5.632 | 5.282 | 5.387 | 8,461,400 | -0.15(-2.78%) |
Dec 20, 2018 | 5.696 | 5.857 | 5.513 | 5.541 | 2,470,949 | -0.20(-3.42%) |
Dec 19, 2018 | 5.787 | 6.060 | 5.710 | 5.738 | 2,970,952 | -0.04(-0.61%) |
Dec 18, 2018 | 5.948 | 6.018 | 5.766 | 5.773 | 1,320,540 | -0.11(-1.91%) |
Dec 17, 2018 | 6.018 | 6.271 | 5.864 | 5.885 | 2,088,282 | -0.15(-2.56%) |
Dec 14, 2018 | 6.383 | 6.421 | 5.955 | 6.039 | 2,634,225 | -0.35(-5.49%) |
Dec 13, 2018 | 6.579 | 6.579 | 6.369 | 6.390 | 1,295,660 | -0.18(-2.67%) |
Dec 12, 2018 | 6.474 | 6.706 | 6.474 | 6.565 | 1,393,145 | +0.25(+4.00%) |
Dec 11, 2018 | 6.488 | 6.516 | 6.173 | 6.313 | 1,609,861 | -0.04(-0.55%) |
Dec 10, 2018 | 6.453 | 6.509 | 6.250 | 6.348 | 1,488,010 | -0.18(-2.69%) |
Dec 07, 2018 | 6.839 | 6.937 | 6.467 | 6.523 | 1,481,279 | -0.14(-2.11%) |
Dec 06, 2018 | 6.769 | 6.797 | 6.607 | 6.663 | 1,691,836 | -0.27(-3.94%) |
Dec 04, 2018 | 7.414 | 7.442 | 6.930 | 6.937 | 1,084,656 | -0.50(-6.70%) |
Dec 03, 2018 | 7.365 | 7.442 | 7.211 | 7.435 | 1,069,806 | +0.28(+3.92%) |
Nov 30, 2018 | 7.112 | 7.190 | 6.958 | 7.154 | 1,655,640 | -0.01(-0.20%) |
Nov 29, 2018 | 7.098 | 7.239 | 6.997 | 7.169 | 2,317,087 | +0.08(+1.09%) |
Nov 28, 2018 | 6.972 | 7.176 | 6.853 | 7.091 | 2,918,802 | +0.13(+1.92%) |
Nov 27, 2018 | 7.014 | 7.102 | 6.916 | 6.958 | 1,296,641 | -0.13(-1.78%) |
Nov 26, 2018 | 7.035 | 7.190 | 7.000 | 7.084 | 1,891,337 | +0.15(+2.23%) |
Nov 23, 2018 | 6.909 | 6.997 | 6.881 | 6.930 | 372,387 | -0.19(-2.66%) |
Nov 21, 2018 | 7.119 | 7.119 | 7.119 | 0 | +0.19(+2.73%) | |
Nov 20, 2018 | 7.119 | 7.119 | 6.849 | 6.930 | 1,764,553 | -0.32(-4.45%) |
Nov 19, 2018 | 7.183 | 7.372 | 7.112 | 7.253 | 1,086,823 | +0.02(+0.29%) |
Nov 16, 2018 | 7.211 | 7.319 | 7.105 | 7.232 | 1,828,147 | +0.02(+0.29%) |
Nov 15, 2018 | 6.902 | 7.214 | 6.867 | 7.211 | 1,166,541 | +0.27(+3.84%) |
Nov 14, 2018 | 7.267 | 7.316 | 6.909 | 6.944 | 2,182,362 | -0.15(-2.08%) |
Nov 13, 2018 | 7.309 | 7.477 | 7.091 | 7.091 | 1,251,611 | -0.20(-2.79%) |
Nov 12, 2018 | 7.463 | 7.477 | 7.281 | 7.295 | 1,508,987 | -0.08(-1.14%) |
Nov 09, 2018 | 7.358 | 7.449 | 7.225 | 7.379 | 1,762,138 | -0.13(-1.68%) |
Nov 08, 2018 | 7.610 | 7.691 | 7.470 | 7.505 | 845,317 | -0.17(-2.19%) |
Nov 07, 2018 | 7.702 | 7.814 | 7.575 | 7.674 | 1,288,051 | +0.10(+1.30%) |
Nov 06, 2018 | 7.716 | 7.779 | 7.498 | 7.575 | 1,300,556 | -0.09(-1.17%) |
Nov 05, 2018 | 7.506 | 7.665 | 7.416 | 7.665 | 1,075,814 | +0.32(+4.34%) |
Nov 02, 2018 | 7.367 | 7.540 | 7.298 | 7.346 | 947,840 | +0.03(+0.38%) |
Nov 01, 2018 | 7.326 | 7.409 | 7.021 | 7.319 | 1,350,208 | +0.21(+2.92%) |
Oct 31, 2018 | 7.263 | 7.378 | 7.090 | 7.111 | 1,769,501 | -0.10(-1.44%) |
Oct 30, 2018 | 6.778 | 7.246 | 6.723 | 7.215 | 2,438,987 | +0.40(+5.90%) |
Oct 29, 2018 | 7.028 | 7.069 | 6.754 | 6.813 | 1,503,856 | -0.13(-1.90%) |
Oct 26, 2018 | 6.903 | 7.097 | 6.806 | 6.944 | 1,155,762 | -0.08(-1.09%) |
Oct 25, 2018 | 7.076 | 7.187 | 6.924 | 7.021 | 887,580 | +0.08(+1.10%) |
Oct 24, 2018 | 7.166 | 7.242 | 6.944 | 6.944 | 2,014,705 | -0.10(-1.47%) |
Oct 23, 2018 | 7.145 | 7.145 | 6.847 | 7.048 | 1,482,395 | -0.30(-4.06%) |
Oct 22, 2018 | 7.423 | 7.443 | 7.249 | 7.346 | 1,118,444 | -0.11(-1.49%) |
Oct 19, 2018 | 7.360 | 7.610 | 7.360 | 7.457 | 1,198,039 | +0.10(+1.32%) |
Oct 18, 2018 | 7.721 | 7.748 | 7.353 | 7.360 | 1,683,319 | -0.52(-6.60%) |
Oct 17, 2018 | 7.970 | 7.998 | 7.811 | 7.880 | 841,677 | -0.15(-1.90%) |
Oct 16, 2018 | 7.935 | 8.039 | 7.838 | 8.032 | 1,443,558 | +0.12(+1.49%) |
Oct 15, 2018 | 7.935 | 7.998 | 7.838 | 7.915 | 863,487 | +0.00(+0.00%) |
Oct 12, 2018 | 7.963 | 8.019 | 7.797 | 7.915 | 1,352,718 | +0.12(+1.60%) |
Oct 11, 2018 | 7.977 | 8.046 | 7.741 | 7.790 | 1,832,697 | -0.29(-3.60%) |
Oct 10, 2018 | 8.524 | 8.594 | 8.060 | 8.081 | 1,917,346 | -0.49(-5.66%) |
Oct 09, 2018 | 8.524 | 8.725 | 8.448 | 8.566 | 1,206,008 | +0.04(+0.49%) |
Oct 08, 2018 | 8.531 | 8.642 | 8.504 | 8.524 | 684,746 | -0.10(-1.20%) |
Oct 05, 2018 | 8.684 | 8.725 | 8.483 | 8.628 | 912,633 | -0.08(-0.88%) |
Oct 04, 2018 | 8.719 | 8.864 | 8.656 | 8.705 | 801,651 | -0.03(-0.32%) |
Oct 03, 2018 | 8.476 | 8.760 | 8.330 | 8.732 | 1,022,975 | +0.29(+3.45%) |
Oct 02, 2018 | 8.552 | 8.712 | 8.438 | 8.441 | 797,398 | -0.16(-1.85%) |