Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.502 | 5.554 | 5.260 | 5.420 | 12,973,868 | +0.10(+1.90%) |
Dec 28, 2018 | 5.323 | 5.608 | 5.185 | 5.319 | 17,697,648 | +0.11(+2.11%) |
Dec 27, 2018 | 4.837 | 5.212 | 4.687 | 5.210 | 12,648,461 | +0.11(+2.24%) |
Dec 26, 2018 | 4.524 | 5.099 | 4.303 | 5.095 | 18,227,016 | +0.75(+17.19%) |
Dec 24, 2018 | 4.637 | 4.787 | 4.343 | 4.348 | 14,187,053 | -0.41(-8.69%) |
Dec 21, 2018 | 5.087 | 5.265 | 4.704 | 4.762 | 19,836,574 | -0.23(-4.59%) |
Dec 20, 2018 | 5.095 | 5.354 | 4.799 | 4.990 | 19,932,208 | -0.13(-2.56%) |
Dec 19, 2018 | 5.806 | 5.957 | 5.038 | 5.121 | 29,868,930 | -0.74(-12.64%) |
Dec 18, 2018 | 5.781 | 6.131 | 5.780 | 5.862 | 13,564,510 | +0.22(+3.95%) |
Dec 17, 2018 | 5.801 | 6.101 | 5.533 | 5.639 | 16,393,127 | -0.22(-3.75%) |
Dec 14, 2018 | 5.915 | 6.232 | 5.855 | 5.859 | 10,708,170 | -0.26(-4.27%) |
Dec 13, 2018 | 6.305 | 6.393 | 6.052 | 6.120 | 13,829,183 | -0.07(-1.11%) |
Dec 12, 2018 | 6.210 | 6.444 | 6.056 | 6.189 | 18,085,870 | +0.26(+4.43%) |
Dec 11, 2018 | 6.097 | 6.330 | 5.823 | 5.926 | 24,636,798 | +0.10(+1.77%) |
Dec 10, 2018 | 5.557 | 5.884 | 5.501 | 5.823 | 14,413,157 | +0.24(+4.23%) |
Dec 07, 2018 | 6.249 | 6.294 | 5.501 | 5.587 | 19,588,192 | -0.70(-11.20%) |
Dec 06, 2018 | 5.871 | 6.291 | 5.775 | 6.291 | 21,576,030 | -0.10(-1.64%) |
Dec 04, 2018 | 7.315 | 7.343 | 6.385 | 6.396 | 18,770,538 | -1.09(-14.59%) |
Dec 03, 2018 | 7.581 | 7.644 | 7.273 | 7.489 | 18,791,428 | +0.56(+8.08%) |
Nov 30, 2018 | 6.673 | 6.942 | 6.453 | 6.929 | 9,318,160 | +0.27(+4.11%) |
Nov 29, 2018 | 6.719 | 6.856 | 6.604 | 6.655 | 7,005,945 | -0.16(-2.38%) |
Nov 28, 2018 | 6.570 | 6.818 | 6.204 | 6.817 | 12,029,637 | +0.44(+6.87%) |
Nov 27, 2018 | 6.229 | 6.527 | 6.138 | 6.379 | 8,006,258 | +0.04(+0.64%) |
Nov 26, 2018 | 6.255 | 6.341 | 6.070 | 6.338 | 10,931,189 | +0.34(+5.65%) |
Nov 23, 2018 | 5.899 | 6.158 | 5.834 | 5.999 | 5,846,991 | -0.00(-0.04%) |
Nov 21, 2018 | 6.002 | 6.002 | 6.002 | 0 | +0.07(+1.19%) | |
Nov 20, 2018 | 5.418 | 6.170 | 5.403 | 5.931 | 22,373,488 | +0.03(+0.47%) |
Nov 19, 2018 | 6.517 | 6.648 | 5.895 | 5.903 | 14,012,538 | -0.78(-11.63%) |
Nov 16, 2018 | 6.213 | 6.770 | 6.175 | 6.680 | 12,352,733 | -0.25(-3.57%) |
Nov 15, 2018 | 6.221 | 7.001 | 6.190 | 6.928 | 14,791,854 | +0.64(+10.12%) |
Nov 14, 2018 | 6.449 | 6.584 | 6.123 | 6.291 | 10,937,638 | +0.07(+1.17%) |
Nov 13, 2018 | 6.094 | 6.584 | 6.094 | 6.219 | 11,246,140 | +0.22(+3.70%) |
Nov 12, 2018 | 6.568 | 6.571 | 5.905 | 5.997 | 15,839,484 | -0.90(-13.10%) |
Nov 09, 2018 | 7.001 | 7.075 | 6.711 | 6.901 | 9,038,924 | -0.41(-5.58%) |
Nov 08, 2018 | 7.194 | 7.468 | 7.102 | 7.309 | 8,736,485 | -0.10(-1.31%) |
Nov 07, 2018 | 7.445 | 7.462 | 7.141 | 7.406 | 13,451,690 | +0.26(+3.59%) |
Nov 06, 2018 | 6.852 | 7.218 | 6.852 | 7.150 | 7,616,207 | +0.25(+3.63%) |
Nov 05, 2018 | 7.046 | 7.061 | 6.552 | 6.899 | 12,890,888 | -0.18(-2.57%) |
Nov 02, 2018 | 7.407 | 7.467 | 6.814 | 7.082 | 18,821,450 | -0.33(-4.48%) |
Nov 01, 2018 | 6.606 | 7.479 | 6.601 | 7.414 | 20,340,062 | +0.90(+13.77%) |
Oct 31, 2018 | 6.579 | 6.663 | 6.342 | 6.517 | 14,926,057 | +0.23(+3.60%) |
Oct 30, 2018 | 5.563 | 6.298 | 5.535 | 6.291 | 18,833,252 | +0.70(+12.44%) |
Oct 29, 2018 | 6.094 | 6.193 | 5.266 | 5.595 | 15,478,605 | -0.17(-2.95%) |
Oct 26, 2018 | 5.678 | 6.080 | 5.469 | 5.764 | 19,628,302 | -0.32(-5.32%) |
Oct 25, 2018 | 5.834 | 6.225 | 5.795 | 6.089 | 16,375,864 | +0.39(+6.80%) |
Oct 24, 2018 | 6.752 | 6.774 | 5.672 | 5.701 | 30,476,586 | -1.41(-19.78%) |
Oct 23, 2018 | 6.654 | 7.227 | 6.428 | 7.106 | 21,355,386 | -0.12(-1.61%) |
Oct 22, 2018 | 7.227 | 7.349 | 7.029 | 7.222 | 8,435,033 | +0.14(+1.95%) |
Oct 19, 2018 | 7.586 | 7.699 | 7.001 | 7.084 | 15,163,608 | -0.35(-4.72%) |
Oct 18, 2018 | 7.935 | 7.940 | 7.346 | 7.435 | 15,596,502 | -0.60(-7.48%) |
Oct 17, 2018 | 8.296 | 8.367 | 7.869 | 8.036 | 9,420,984 | -0.10(-1.27%) |
Oct 16, 2018 | 7.694 | 8.170 | 7.631 | 8.139 | 11,178,089 | +0.73(+9.79%) |
Oct 15, 2018 | 7.510 | 7.662 | 7.325 | 7.413 | 8,725,901 | -0.20(-2.67%) |
Oct 12, 2018 | 7.818 | 7.929 | 7.292 | 7.617 | 14,080,604 | +0.40(+5.57%) |
Oct 11, 2018 | 7.435 | 7.881 | 7.046 | 7.215 | 20,768,930 | -0.24(-3.18%) |
Oct 10, 2018 | 8.271 | 8.273 | 7.441 | 7.452 | 27,714,398 | -1.14(-13.27%) |
Oct 09, 2018 | 8.535 | 8.706 | 8.417 | 8.592 | 7,224,968 | -0.01(-0.08%) |
Oct 08, 2018 | 8.751 | 8.932 | 8.375 | 8.600 | 13,257,566 | -0.32(-3.55%) |
Oct 05, 2018 | 9.490 | 9.623 | 8.651 | 8.916 | 22,874,232 | -0.68(-7.06%) |
Oct 04, 2018 | 9.956 | 9.982 | 9.334 | 9.593 | 15,550,065 | -0.55(-5.38%) |
Oct 03, 2018 | 10.25 | 10.34 | 9.853 | 10.14 | 7,925,697 | +0.02(+0.17%) |
Oct 02, 2018 | 10.04 | 10.52 | 10.02 | 10.12 | 8,366,628 | +0.02(+0.16%) |