Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.388 | 5.679 | 5.048 | 5.459 | 42,207 | +0.00(+0.07%) |
Dec 28, 2018 | 5.366 | 5.456 | 4.919 | 5.456 | 64,849 | -0.02(-0.40%) |
Dec 27, 2018 | 5.559 | 5.685 | 5.138 | 5.478 | 44,002 | -0.03(-0.58%) |
Dec 26, 2018 | 5.366 | 5.681 | 5.366 | 5.509 | 10,515 | -0.07(-1.28%) |
Dec 24, 2018 | 5.202 | 5.595 | 5.009 | 5.581 | 11,460 | +0.38(+7.29%) |
Dec 21, 2018 | 5.366 | 5.456 | 5.202 | 5.202 | 59,817 | -0.26(-4.78%) |
Dec 20, 2018 | 5.692 | 5.867 | 5.280 | 5.463 | 31,175 | -0.25(-4.44%) |
Dec 19, 2018 | 5.724 | 5.724 | 5.545 | 5.717 | 28,611 | -0.10(-1.66%) |
Dec 18, 2018 | 5.577 | 5.971 | 5.549 | 5.813 | 32,206 | -0.04(-0.67%) |
Dec 17, 2018 | 5.585 | 5.853 | 5.402 | 5.853 | 6,683 | -0.13(-2.09%) |
Dec 14, 2018 | 5.978 | 5.978 | 5.978 | 5 | +0.00(+0.00%) | |
Dec 13, 2018 | 5.774 | 6.010 | 5.667 | 5.978 | 6,848 | +0.16(+2.83%) |
Dec 12, 2018 | 6.010 | 6.010 | 5.798 | 5.813 | 13,528 | -0.15(-2.52%) |
Dec 11, 2018 | 5.957 | 5.964 | 5.957 | 5.964 | 983 | +0.09(+1.46%) |
Dec 10, 2018 | 5.974 | 5.974 | 5.860 | 5.878 | 13,232 | -0.20(-3.35%) |
Dec 07, 2018 | 5.885 | 6.082 | 5.867 | 6.082 | 51,152 | +0.06(+0.99%) |
Dec 06, 2018 | 5.863 | 6.022 | 5.863 | 6.022 | 19,729 | +0.00(+0.00%) |
Dec 04, 2018 | 6.022 | 6.057 | 5.951 | 6.022 | 28,229 | -0.07(-1.16%) |
Dec 03, 2018 | 6.111 | 6.111 | 5.974 | 6.093 | 9,713 | -0.05(-0.75%) |
Nov 30, 2018 | 6.022 | 6.181 | 5.969 | 6.139 | 16,373 | +0.15(+2.54%) |
Nov 29, 2018 | 6.089 | 6.089 | 5.941 | 5.987 | 11,325 | -0.11(-1.74%) |
Nov 28, 2018 | 6.040 | 6.179 | 5.937 | 6.093 | 23,690 | +0.04(+0.73%) |
Nov 27, 2018 | 6.022 | 6.096 | 5.916 | 6.049 | 46,254 | -0.11(-1.79%) |
Nov 26, 2018 | 6.022 | 6.159 | 5.955 | 6.159 | 29,931 | +0.06(+0.91%) |
Nov 23, 2018 | 6.004 | 6.143 | 6.004 | 6.104 | 1,129 | +0.11(+1.85%) |
Nov 21, 2018 | 5.993 | 5.993 | 5.993 | 0 | -0.01(-0.20%) | |
Nov 20, 2018 | 6.152 | 6.152 | 5.935 | 6.004 | 24,144 | -0.12(-2.02%) |
Nov 19, 2018 | 6.369 | 6.369 | 6.022 | 6.128 | 22,112 | -0.11(-1.77%) |
Nov 16, 2018 | 6.376 | 6.376 | 6.111 | 6.238 | 51,660 | -0.07(-1.15%) |
Nov 15, 2018 | 6.380 | 6.380 | 6.111 | 6.311 | 12,147 | -0.12(-1.93%) |
Nov 14, 2018 | 6.483 | 6.543 | 6.325 | 6.435 | 32,850 | -0.05(-0.74%) |
Nov 13, 2018 | 6.376 | 6.483 | 6.376 | 6.483 | 1,668 | +0.11(+1.67%) |
Nov 12, 2018 | 6.376 | 6.460 | 6.376 | 6.376 | 6,046 | -0.05(-0.83%) |
Nov 09, 2018 | 6.429 | 6.429 | 6.429 | 6.429 | 1,411 | +0.11(+1.68%) |
Nov 08, 2018 | 6.561 | 6.607 | 6.323 | 6.323 | 20,599 | -0.25(-3.73%) |
Nov 07, 2018 | 6.596 | 6.596 | 6.558 | 6.568 | 12,310 | -0.01(-0.22%) |
Nov 06, 2018 | 6.611 | 6.635 | 6.583 | 6.583 | 5,859 | -0.02(-0.37%) |
Nov 05, 2018 | 6.614 | 6.625 | 6.495 | 6.607 | 13,259 | +0.11(+1.73%) |
Nov 02, 2018 | 6.670 | 6.670 | 6.495 | 6.495 | 19,653 | +0.13(+2.00%) |
Nov 01, 2018 | 6.594 | 6.594 | 6.367 | 6.367 | 24,556 | -0.19(-2.83%) |
Oct 31, 2018 | 6.434 | 6.575 | 6.367 | 6.553 | 131,795 | +0.11(+1.75%) |
Oct 30, 2018 | 6.354 | 6.441 | 5.908 | 6.441 | 76,204 | +0.16(+2.55%) |
Oct 29, 2018 | 6.249 | 6.280 | 6.249 | 6.280 | 25,241 | +0.00(+0.06%) |
Oct 26, 2018 | 6.280 | 6.280 | 6.214 | 6.277 | 23,502 | +0.01(+0.22%) |
Oct 25, 2018 | 6.291 | 6.385 | 6.263 | 6.263 | 44,281 | -0.07(-1.10%) |
Oct 24, 2018 | 6.576 | 6.576 | 6.298 | 6.333 | 34,909 | +0.02(+0.28%) |
Oct 23, 2018 | 6.387 | 6.387 | 6.280 | 6.315 | 13,923 | -0.14(-2.16%) |
Oct 22, 2018 | 6.455 | 6.490 | 6.455 | 6.455 | 25,021 | +0.14(+2.15%) |
Oct 19, 2018 | 6.455 | 6.629 | 6.315 | 6.319 | 36,973 | -0.11(-1.73%) |
Oct 18, 2018 | 6.493 | 6.493 | 6.402 | 6.430 | 54,705 | -0.15(-2.34%) |
Oct 17, 2018 | 6.504 | 6.587 | 6.438 | 6.584 | 48,222 | +0.01(+0.11%) |
Oct 16, 2018 | 6.524 | 6.598 | 6.490 | 6.577 | 66,379 | +0.05(+0.80%) |
Oct 15, 2018 | 6.585 | 6.585 | 6.458 | 6.524 | 17,626 | -0.02(-0.27%) |
Oct 12, 2018 | 6.406 | 6.629 | 6.402 | 6.542 | 71,079 | +0.14(+2.18%) |
Oct 11, 2018 | 6.385 | 6.443 | 6.336 | 6.402 | 69,030 | +0.09(+1.38%) |
Oct 10, 2018 | 6.280 | 6.435 | 6.280 | 6.315 | 71,982 | +0.03(+0.56%) |
Oct 09, 2018 | 6.385 | 6.385 | 5.858 | 6.280 | 205,850 | -0.10(-1.64%) |
Oct 08, 2018 | 6.542 | 6.542 | 6.141 | 6.385 | 84,570 | -0.16(-2.40%) |