Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.401 | 5.693 | 5.061 | 5.473 | 42,103 | +0.00(+0.07%) |
Dec 28, 2018 | 5.380 | 5.469 | 4.931 | 5.469 | 64,689 | -0.02(-0.40%) |
Dec 27, 2018 | 5.573 | 5.699 | 5.150 | 5.491 | 43,893 | -0.03(-0.58%) |
Dec 26, 2018 | 5.380 | 5.695 | 5.380 | 5.523 | 10,489 | -0.07(-1.28%) |
Dec 24, 2018 | 5.215 | 5.609 | 5.021 | 5.595 | 11,432 | +0.38(+7.29%) |
Dec 21, 2018 | 5.380 | 5.469 | 5.215 | 5.215 | 59,670 | -0.26(-4.78%) |
Dec 20, 2018 | 5.706 | 5.882 | 5.293 | 5.476 | 31,098 | -0.25(-4.44%) |
Dec 19, 2018 | 5.738 | 5.738 | 5.559 | 5.731 | 28,541 | -0.10(-1.66%) |
Dec 18, 2018 | 5.591 | 5.986 | 5.562 | 5.828 | 32,127 | -0.04(-0.67%) |
Dec 17, 2018 | 5.598 | 5.867 | 5.415 | 5.867 | 6,666 | -0.13(-2.09%) |
Dec 14, 2018 | 5.993 | 5.993 | 5.993 | 5 | +0.00(+0.00%) | |
Dec 13, 2018 | 5.788 | 6.025 | 5.681 | 5.993 | 6,831 | +0.16(+2.83%) |
Dec 12, 2018 | 6.025 | 6.025 | 5.812 | 5.828 | 13,495 | -0.15(-2.52%) |
Dec 11, 2018 | 5.971 | 5.978 | 5.971 | 5.978 | 981 | +0.09(+1.46%) |
Dec 10, 2018 | 5.989 | 5.989 | 5.874 | 5.892 | 13,199 | -0.20(-3.35%) |
Dec 07, 2018 | 5.900 | 6.097 | 5.882 | 6.097 | 51,026 | +0.06(+0.99%) |
Dec 06, 2018 | 5.877 | 6.037 | 5.877 | 6.037 | 19,680 | +0.00(+0.00%) |
Dec 04, 2018 | 6.037 | 6.072 | 5.966 | 6.037 | 28,159 | -0.07(-1.16%) |
Dec 03, 2018 | 6.126 | 6.126 | 5.989 | 6.108 | 9,689 | -0.05(-0.75%) |
Nov 30, 2018 | 6.037 | 6.197 | 5.984 | 6.154 | 16,332 | +0.15(+2.54%) |
Nov 29, 2018 | 6.104 | 6.104 | 5.955 | 6.001 | 11,297 | -0.11(-1.74%) |
Nov 28, 2018 | 6.055 | 6.195 | 5.951 | 6.108 | 23,631 | +0.04(+0.73%) |
Nov 27, 2018 | 6.037 | 6.112 | 5.930 | 6.064 | 46,140 | -0.11(-1.79%) |
Nov 26, 2018 | 6.037 | 6.174 | 5.969 | 6.174 | 29,857 | +0.06(+0.91%) |
Nov 23, 2018 | 6.019 | 6.158 | 6.019 | 6.119 | 1,126 | +0.11(+1.85%) |
Nov 21, 2018 | 6.007 | 6.007 | 6.007 | 0 | -0.01(-0.20%) | |
Nov 20, 2018 | 6.167 | 6.167 | 5.950 | 6.019 | 24,085 | -0.12(-2.02%) |
Nov 19, 2018 | 6.385 | 6.385 | 6.037 | 6.143 | 22,057 | -0.11(-1.77%) |
Nov 16, 2018 | 6.392 | 6.392 | 6.126 | 6.254 | 51,532 | -0.07(-1.15%) |
Nov 15, 2018 | 6.396 | 6.396 | 6.126 | 6.326 | 12,117 | -0.12(-1.93%) |
Nov 14, 2018 | 6.499 | 6.560 | 6.340 | 6.451 | 32,769 | -0.05(-0.74%) |
Nov 13, 2018 | 6.392 | 6.499 | 6.392 | 6.499 | 1,664 | +0.11(+1.67%) |
Nov 12, 2018 | 6.392 | 6.476 | 6.392 | 6.392 | 6,031 | -0.05(-0.83%) |
Nov 09, 2018 | 6.445 | 6.445 | 6.445 | 6.445 | 1,407 | +0.11(+1.68%) |
Nov 08, 2018 | 6.577 | 6.623 | 6.339 | 6.339 | 20,548 | -0.25(-3.73%) |
Nov 07, 2018 | 6.612 | 6.612 | 6.574 | 6.585 | 12,280 | -0.01(-0.22%) |
Nov 06, 2018 | 6.627 | 6.652 | 6.599 | 6.599 | 5,844 | -0.02(-0.37%) |
Nov 05, 2018 | 6.631 | 6.641 | 6.511 | 6.624 | 13,226 | +0.11(+1.73%) |
Nov 02, 2018 | 6.687 | 6.687 | 6.511 | 6.511 | 19,605 | +0.13(+2.00%) |
Nov 01, 2018 | 6.611 | 6.611 | 6.383 | 6.383 | 24,496 | -0.19(-2.83%) |
Oct 31, 2018 | 6.450 | 6.591 | 6.383 | 6.569 | 131,470 | +0.11(+1.75%) |
Oct 30, 2018 | 6.369 | 6.457 | 5.922 | 6.457 | 76,016 | +0.16(+2.56%) |
Oct 29, 2018 | 6.264 | 6.296 | 6.264 | 6.296 | 25,179 | +0.00(+0.06%) |
Oct 26, 2018 | 6.296 | 6.296 | 6.229 | 6.292 | 23,444 | +0.01(+0.22%) |
Oct 25, 2018 | 6.306 | 6.401 | 6.278 | 6.278 | 44,172 | -0.07(-1.10%) |
Oct 24, 2018 | 6.593 | 6.593 | 6.313 | 6.348 | 34,823 | +0.02(+0.28%) |
Oct 23, 2018 | 6.403 | 6.403 | 6.296 | 6.331 | 13,889 | -0.14(-2.16%) |
Oct 22, 2018 | 6.471 | 6.506 | 6.471 | 6.471 | 24,959 | +0.14(+2.15%) |
Oct 19, 2018 | 6.471 | 6.646 | 6.331 | 6.334 | 36,881 | -0.11(-1.73%) |
Oct 18, 2018 | 6.509 | 6.509 | 6.418 | 6.445 | 54,570 | -0.15(-2.34%) |
Oct 17, 2018 | 6.520 | 6.604 | 6.454 | 6.600 | 48,103 | +0.01(+0.11%) |
Oct 16, 2018 | 6.541 | 6.614 | 6.506 | 6.593 | 66,215 | +0.05(+0.80%) |
Oct 15, 2018 | 6.602 | 6.602 | 6.474 | 6.541 | 17,583 | -0.02(-0.27%) |
Oct 12, 2018 | 6.422 | 6.646 | 6.418 | 6.558 | 70,904 | +0.14(+2.18%) |
Oct 11, 2018 | 6.401 | 6.459 | 6.352 | 6.418 | 68,860 | +0.09(+1.38%) |
Oct 10, 2018 | 6.296 | 6.450 | 6.296 | 6.331 | 71,805 | +0.03(+0.56%) |
Oct 09, 2018 | 6.401 | 6.401 | 5.872 | 6.296 | 205,343 | -0.10(-1.64%) |
Oct 08, 2018 | 6.558 | 6.558 | 6.156 | 6.401 | 84,362 | -0.16(-2.40%) |