Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.780 | 5.890 | 5.660 | 5.700 | 295,600 | +0.05(+0.88%) |
Dec 28, 2018 | 5.590 | 5.710 | 5.550 | 5.650 | 146,200 | +0.02(+0.36%) |
Dec 27, 2018 | 5.510 | 5.750 | 5.510 | 5.630 | 248,959 | -0.11(-1.92%) |
Dec 26, 2018 | 5.665 | 5.780 | 5.520 | 5.740 | 180,332 | +0.16(+2.87%) |
Dec 24, 2018 | 5.690 | 5.750 | 5.560 | 5.580 | 103,600 | -0.09(-1.67%) |
Dec 21, 2018 | 5.710 | 5.830 | 5.650 | 5.675 | 138,400 | -0.02(-0.26%) |
Dec 20, 2018 | 5.670 | 5.850 | 5.660 | 5.690 | 127,735 | +0.00(+0.00%) |
Dec 19, 2018 | 5.920 | 5.990 | 5.590 | 5.690 | 141,220 | -0.34(-5.72%) |
Dec 18, 2018 | 6.065 | 6.144 | 6.000 | 6.035 | 356,161 | -0.06(-1.07%) |
Dec 17, 2018 | 6.290 | 6.290 | 6.060 | 6.100 | 193,089 | -0.08(-1.29%) |
Dec 14, 2018 | 6.300 | 6.300 | 6.100 | 6.180 | 166,900 | -0.28(-4.26%) |
Dec 13, 2018 | 6.430 | 6.610 | 6.430 | 6.455 | 153,133 | -0.16(-2.42%) |
Dec 12, 2018 | 6.760 | 6.760 | 6.530 | 6.615 | 270,173 | +0.00(+0.08%) |
Dec 11, 2018 | 6.670 | 6.780 | 6.480 | 6.610 | 774,456 | +0.19(+2.88%) |
Dec 10, 2018 | 6.520 | 6.520 | 6.290 | 6.425 | 166,016 | +0.04(+0.71%) |
Dec 07, 2018 | 6.450 | 6.630 | 6.360 | 6.380 | 152,800 | -0.17(-2.60%) |
Dec 06, 2018 | 6.660 | 6.660 | 6.420 | 6.550 | 99,806 | -0.46(-6.63%) |
Dec 04, 2018 | 7.110 | 7.340 | 6.980 | 7.015 | 138,100 | -0.35(-4.75%) |
Dec 03, 2018 | 7.520 | 7.520 | 7.290 | 7.365 | 90,313 | +0.30(+4.25%) |
Nov 30, 2018 | 7.000 | 7.200 | 7.000 | 7.065 | 114,900 | +0.10(+1.36%) |
Nov 29, 2018 | 7.130 | 7.130 | 6.910 | 6.970 | 60,868 | -0.27(-3.73%) |
Nov 28, 2018 | 7.060 | 7.280 | 7.060 | 7.240 | 98,898 | +0.32(+4.55%) |
Nov 27, 2018 | 7.060 | 7.060 | 6.830 | 6.925 | 114,008 | +0.14(+2.06%) |
Nov 26, 2018 | 6.890 | 6.890 | 6.750 | 6.785 | 73,344 | +0.02(+0.22%) |
Nov 23, 2018 | 6.860 | 6.860 | 6.600 | 6.770 | 25,700 | -0.14(-2.03%) |
Nov 21, 2018 | 6.910 | 6.910 | 6.910 | 0 | +0.22(+3.29%) | |
Nov 20, 2018 | 6.930 | 6.930 | 6.650 | 6.690 | 68,687 | -0.27(-3.88%) |
Nov 19, 2018 | 6.960 | 7.190 | 6.960 | 6.960 | 60,952 | +0.12(+1.75%) |
Nov 16, 2018 | 6.670 | 6.920 | 6.670 | 6.840 | 76,900 | +0.14(+2.09%) |
Nov 15, 2018 | 6.770 | 6.820 | 6.560 | 6.700 | 112,916 | -0.09(-1.33%) |
Nov 14, 2018 | 6.817 | 6.840 | 6.700 | 6.790 | 111,222 | +0.09(+1.34%) |
Nov 13, 2018 | 6.750 | 6.820 | 6.470 | 6.700 | 88,254 | +0.15(+2.29%) |
Nov 12, 2018 | 6.780 | 6.780 | 6.510 | 6.550 | 149,823 | -0.31(-4.45%) |
Nov 09, 2018 | 7.030 | 7.030 | 6.810 | 6.855 | 52,500 | -0.09(-1.37%) |
Nov 08, 2018 | 7.190 | 7.190 | 6.950 | 6.950 | 126,418 | -0.88(-11.30%) |
Nov 07, 2018 | 7.850 | 7.850 | 7.570 | 7.835 | 116,263 | +0.26(+3.50%) |
Nov 06, 2018 | 7.460 | 7.650 | 7.460 | 7.570 | 91,207 | -0.43(-5.37%) |
Nov 05, 2018 | 7.780 | 8.030 | 7.780 | 8.000 | 124,768 | -0.32(-3.90%) |
Nov 02, 2018 | 8.500 | 8.540 | 8.232 | 8.325 | 73,900 | -0.09(-1.01%) |
Nov 01, 2018 | 8.130 | 8.460 | 8.130 | 8.410 | 73,073 | +0.82(+10.80%) |
Oct 31, 2018 | 7.730 | 7.730 | 7.560 | 7.590 | 73,390 | +0.30(+4.12%) |
Oct 30, 2018 | 7.200 | 7.320 | 7.080 | 7.290 | 68,121 | +0.07(+0.97%) |
Oct 29, 2018 | 7.290 | 7.540 | 7.150 | 7.220 | 101,239 | +0.06(+0.91%) |
Oct 26, 2018 | 7.050 | 7.230 | 7.050 | 7.155 | 66,600 | -0.45(-5.92%) |
Oct 25, 2018 | 7.510 | 7.640 | 7.420 | 7.605 | 150,151 | -0.31(-3.98%) |
Oct 24, 2018 | 8.200 | 8.200 | 7.920 | 7.920 | 119,216 | -0.40(-4.81%) |
Oct 23, 2018 | 8.250 | 8.360 | 8.100 | 8.320 | 70,720 | -0.16(-1.94%) |
Oct 22, 2018 | 8.537 | 8.620 | 8.410 | 8.485 | 57,321 | +0.25(+3.10%) |
Oct 19, 2018 | 8.220 | 8.290 | 8.130 | 8.230 | 49,500 | +0.03(+0.30%) |
Oct 18, 2018 | 8.280 | 8.360 | 8.150 | 8.205 | 80,456 | -0.30(-3.58%) |
Oct 17, 2018 | 8.550 | 8.591 | 8.470 | 8.510 | 61,913 | -0.09(-0.99%) |
Oct 16, 2018 | 8.580 | 8.640 | 8.430 | 8.595 | 117,599 | +0.01(+0.12%) |
Oct 15, 2018 | 8.360 | 8.640 | 8.360 | 8.585 | 380,771 | -0.56(-6.12%) |
Oct 12, 2018 | 9.030 | 9.240 | 8.720 | 9.145 | 135,200 | +0.22(+2.46%) |
Oct 11, 2018 | 9.075 | 9.308 | 8.820 | 8.925 | 105,100 | -0.42(-4.55%) |
Oct 10, 2018 | 9.525 | 9.650 | 9.350 | 9.350 | 813,167 | -0.30(-3.11%) |
Oct 09, 2018 | 9.900 | 9.900 | 9.630 | 9.650 | 139,680 | -0.23(-2.33%) |
Oct 08, 2018 | 9.850 | 9.900 | 9.730 | 9.880 | 94,839 | -0.03(-0.35%) |
Oct 05, 2018 | 10.09 | 10.09 | 9.850 | 9.915 | 56,200 | -0.19(-1.83%) |
Oct 04, 2018 | 10.19 | 10.26 | 10.05 | 10.10 | 1,392,174 | +0.05(+0.50%) |
Oct 03, 2018 | 10.05 | 10.15 | 10.01 | 10.05 | 79,664 | -0.06(-0.64%) |
Oct 02, 2018 | 10.30 | 10.30 | 10.02 | 10.12 | 197,439 | -0.24(-2.36%) |