Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.702 | 5.846 | 5.573 | 5.841 | 2,378,121 | +0.14(+2.43%) |
Dec 28, 2018 | 5.801 | 5.871 | 5.662 | 5.702 | 3,298,795 | -0.22(-3.69%) |
Dec 27, 2018 | 5.881 | 6.000 | 5.732 | 5.920 | 3,619,615 | +0.10(+1.70%) |
Dec 26, 2018 | 5.781 | 6.029 | 5.652 | 5.821 | 3,941,651 | +0.11(+1.91%) |
Dec 24, 2018 | 5.593 | 5.781 | 5.553 | 5.712 | 1,854,456 | +0.21(+3.78%) |
Dec 21, 2018 | 5.494 | 5.672 | 5.424 | 5.504 | 5,325,992 | -0.03(-0.54%) |
Dec 20, 2018 | 5.414 | 5.583 | 5.290 | 5.533 | 3,532,181 | +0.38(+7.31%) |
Dec 19, 2018 | 5.682 | 5.861 | 5.157 | 5.157 | 4,990,898 | -0.51(-8.93%) |
Dec 18, 2018 | 5.395 | 5.682 | 5.256 | 5.662 | 3,819,912 | +0.26(+4.77%) |
Dec 17, 2018 | 5.127 | 5.454 | 5.107 | 5.405 | 3,665,284 | +0.30(+5.83%) |
Dec 14, 2018 | 5.067 | 5.206 | 4.948 | 5.107 | 2,068,339 | -0.13(-2.46%) |
Dec 13, 2018 | 5.206 | 5.355 | 5.147 | 5.236 | 2,022,298 | -0.03(-0.56%) |
Dec 12, 2018 | 5.097 | 5.286 | 5.087 | 5.266 | 2,315,925 | +0.20(+3.91%) |
Dec 11, 2018 | 5.186 | 5.305 | 5.048 | 5.067 | 2,058,398 | -0.02(-0.39%) |
Dec 10, 2018 | 4.998 | 5.186 | 4.958 | 5.087 | 2,450,373 | -0.01(-0.19%) |
Dec 07, 2018 | 4.938 | 5.127 | 4.894 | 5.097 | 2,320,945 | +0.23(+4.68%) |
Dec 06, 2018 | 4.889 | 4.948 | 4.810 | 4.869 | 1,621,693 | -0.03(-0.61%) |
Dec 04, 2018 | 4.948 | 5.097 | 4.889 | 4.899 | 2,586,760 | +0.03(+0.61%) |
Dec 03, 2018 | 4.909 | 4.958 | 4.760 | 4.869 | 2,631,149 | +0.11(+2.29%) |
Nov 30, 2018 | 4.760 | 4.800 | 4.552 | 4.760 | 2,357,045 | -0.08(-1.64%) |
Nov 29, 2018 | 4.919 | 4.948 | 4.829 | 4.839 | 1,767,433 | -0.07(-1.41%) |
Nov 28, 2018 | 4.760 | 4.948 | 4.621 | 4.909 | 3,874,874 | +0.17(+3.56%) |
Nov 27, 2018 | 4.889 | 4.899 | 4.681 | 4.740 | 3,426,555 | -0.08(-1.65%) |
Nov 26, 2018 | 5.087 | 5.117 | 4.819 | 4.819 | 3,762,952 | -0.23(-4.52%) |
Nov 23, 2018 | 5.325 | 5.405 | 4.988 | 5.048 | 3,042,257 | -0.47(-8.45%) |
Nov 21, 2018 | 5.514 | 5.514 | 5.514 | 0 | +0.32(+6.11%) | |
Nov 20, 2018 | 5.216 | 5.276 | 5.033 | 5.196 | 2,325,207 | -0.03(-0.57%) |
Nov 19, 2018 | 5.295 | 5.405 | 5.196 | 5.226 | 1,905,314 | -0.14(-2.59%) |
Nov 16, 2018 | 5.405 | 5.434 | 5.286 | 5.365 | 1,742,423 | +0.08(+1.50%) |
Nov 15, 2018 | 5.186 | 5.414 | 5.186 | 5.286 | 2,498,989 | +0.13(+2.50%) |
Nov 14, 2018 | 4.839 | 5.216 | 4.839 | 5.157 | 3,963,667 | +0.33(+6.78%) |
Nov 13, 2018 | 5.057 | 5.127 | 4.710 | 4.829 | 6,039,387 | -0.22(-4.32%) |
Nov 12, 2018 | 5.276 | 5.286 | 5.038 | 5.048 | 3,107,766 | -0.31(-5.74%) |
Nov 09, 2018 | 5.385 | 5.484 | 5.286 | 5.355 | 2,611,063 | -0.14(-2.53%) |
Nov 08, 2018 | 5.444 | 5.583 | 5.414 | 5.494 | 2,042,292 | +0.04(+0.73%) |
Nov 07, 2018 | 5.702 | 5.712 | 5.424 | 5.454 | 3,037,170 | -0.20(-3.51%) |
Nov 06, 2018 | 5.791 | 5.861 | 5.652 | 5.652 | 1,593,123 | -0.17(-2.90%) |
Nov 05, 2018 | 5.881 | 5.950 | 5.732 | 5.821 | 1,884,951 | -0.05(-0.84%) |
Nov 02, 2018 | 5.722 | 5.881 | 5.652 | 5.871 | 2,125,717 | +0.12(+2.07%) |
Nov 01, 2018 | 5.672 | 5.811 | 5.623 | 5.752 | 2,853,429 | +0.25(+4.50%) |
Oct 31, 2018 | 5.533 | 5.543 | 5.375 | 5.504 | 3,202,042 | -0.14(-2.46%) |
Oct 30, 2018 | 5.553 | 5.762 | 5.514 | 5.643 | 2,156,683 | +0.10(+1.79%) |
Oct 29, 2018 | 5.633 | 5.732 | 5.504 | 5.543 | 2,051,203 | -0.12(-2.10%) |
Oct 26, 2018 | 5.692 | 5.871 | 5.553 | 5.662 | 2,891,399 | +0.01(+0.18%) |
Oct 25, 2018 | 6.039 | 6.119 | 5.633 | 5.652 | 4,164,961 | -0.37(-6.10%) |
Oct 24, 2018 | 6.138 | 6.228 | 6.014 | 6.019 | 2,106,911 | -0.13(-2.10%) |
Oct 23, 2018 | 6.357 | 6.446 | 6.079 | 6.148 | 2,433,373 | -0.02(-0.32%) |
Oct 22, 2018 | 6.138 | 6.213 | 5.980 | 6.168 | 1,787,086 | -0.03(-0.48%) |
Oct 19, 2018 | 6.327 | 6.376 | 6.089 | 6.198 | 2,182,289 | -0.02(-0.32%) |
Oct 18, 2018 | 6.148 | 6.337 | 6.054 | 6.218 | 2,471,967 | +0.03(+0.48%) |
Oct 17, 2018 | 6.218 | 6.307 | 6.099 | 6.188 | 1,940,382 | -0.03(-0.48%) |
Oct 16, 2018 | 6.327 | 6.396 | 6.079 | 6.218 | 2,750,126 | -0.03(-0.48%) |
Oct 15, 2018 | 6.198 | 6.436 | 6.188 | 6.247 | 3,582,645 | +0.14(+2.27%) |
Oct 12, 2018 | 6.119 | 6.163 | 5.831 | 6.109 | 3,822,560 | -0.06(-0.96%) |
Oct 11, 2018 | 5.781 | 6.233 | 5.652 | 6.168 | 5,241,872 | +0.50(+8.74%) |
Oct 10, 2018 | 5.623 | 5.712 | 5.484 | 5.672 | 1,995,249 | +0.03(+0.53%) |
Oct 09, 2018 | 5.623 | 5.762 | 5.563 | 5.643 | 1,947,751 | -0.10(-1.73%) |
Oct 08, 2018 | 5.504 | 5.742 | 5.395 | 5.742 | 2,083,235 | +0.12(+2.12%) |
Oct 05, 2018 | 5.702 | 5.771 | 5.583 | 5.623 | 1,158,052 | -0.05(-0.87%) |
Oct 04, 2018 | 5.712 | 5.791 | 5.583 | 5.672 | 1,956,183 | +0.04(+0.70%) |
Oct 03, 2018 | 5.801 | 5.861 | 5.603 | 5.633 | 2,064,918 | -0.12(-2.07%) |
Oct 02, 2018 | 5.732 | 5.920 | 5.702 | 5.752 | 2,999,622 | +0.15(+2.65%) |