Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.920 | 5.922 | 5.785 | 5.820 | 1,500 | +0.15(+2.56%) |
Dec 28, 2018 | 5.540 | 5.880 | 5.540 | 5.675 | 3,000 | +0.05(+0.98%) |
Dec 27, 2018 | 5.377 | 5.620 | 5.377 | 5.620 | 3,057 | +0.12(+2.14%) |
Dec 26, 2018 | 5.600 | 5.600 | 5.377 | 5.502 | 2,816 | +0.08(+1.51%) |
Dec 24, 2018 | 5.640 | 5.760 | 5.230 | 5.420 | 16,200 | -0.18(-3.21%) |
Dec 21, 2018 | 5.640 | 6.200 | 5.310 | 5.600 | 17,400 | +0.00(+0.00%) |
Dec 20, 2018 | 5.870 | 5.900 | 5.550 | 5.600 | 7,059 | -0.28(-4.76%) |
Dec 19, 2018 | 5.885 | 5.885 | 5.860 | 5.880 | 1,337 | +0.13(+2.26%) |
Dec 18, 2018 | 5.700 | 5.900 | 5.700 | 5.750 | 8,969 | -0.10(-1.71%) |
Dec 17, 2018 | 5.780 | 5.900 | 5.750 | 5.850 | 11,074 | -0.05(-0.85%) |
Dec 14, 2018 | 5.860 | 5.900 | 5.860 | 5.900 | 1,300 | +0.14(+2.43%) |
Dec 13, 2018 | 5.779 | 5.880 | 5.750 | 5.760 | 1,738 | -0.12(-1.96%) |
Dec 12, 2018 | 5.832 | 5.875 | 5.832 | 5.875 | 261 | +0.17(+3.07%) |
Dec 11, 2018 | 6.000 | 6.000 | 5.700 | 5.700 | 635 | -0.15(-2.53%) |
Dec 10, 2018 | 6.183 | 6.183 | 5.848 | 5.848 | 693 | +0.10(+1.71%) |
Dec 07, 2018 | 5.860 | 6.175 | 5.750 | 5.750 | 27,400 | -0.13(-2.21%) |
Dec 06, 2018 | 5.990 | 6.108 | 5.770 | 5.880 | 5,988 | -0.12(-2.00%) |
Dec 04, 2018 | 6.000 | 6.000 | 6.000 | 68 | +0.00(+0.00%) | |
Dec 03, 2018 | 5.920 | 6.030 | 5.920 | 6.000 | 1,596 | +0.05(+0.84%) |
Nov 30, 2018 | 6.250 | 6.250 | 5.900 | 5.950 | 7,000 | +0.04(+0.68%) |
Nov 29, 2018 | 6.070 | 6.210 | 5.910 | 5.910 | 1,275 | -0.07(-1.17%) |
Nov 28, 2018 | 5.950 | 5.980 | 5.901 | 5.980 | 4,446 | +0.04(+0.67%) |
Nov 27, 2018 | 6.000 | 6.000 | 5.900 | 5.940 | 2,358 | +0.02(+0.34%) |
Nov 26, 2018 | 5.948 | 6.181 | 5.920 | 5.920 | 15,542 | -0.34(-5.43%) |
Nov 23, 2018 | 6.260 | 6.260 | 6.260 | 6.260 | 300 | -0.06(-0.95%) |
Nov 21, 2018 | 6.320 | 6.320 | 6.320 | 0 | +0.47(+8.03%) | |
Nov 20, 2018 | 6.160 | 6.170 | 5.850 | 5.850 | 11,171 | -0.47(-7.44%) |
Nov 19, 2018 | 6.280 | 6.340 | 6.036 | 6.320 | 27,029 | +0.19(+3.10%) |
Nov 16, 2018 | 6.340 | 6.340 | 6.130 | 6.130 | 600 | -0.07(-1.19%) |
Nov 15, 2018 | 6.164 | 6.204 | 6.050 | 6.204 | 4,140 | -0.13(-1.99%) |
Nov 14, 2018 | 6.400 | 6.400 | 6.270 | 6.330 | 5,497 | -0.07(-1.09%) |
Nov 13, 2018 | 6.200 | 6.860 | 6.200 | 6.400 | 81,652 | +0.43(+7.20%) |
Nov 12, 2018 | 6.320 | 6.320 | 5.899 | 5.970 | 9,122 | -0.18(-2.93%) |
Nov 09, 2018 | 6.130 | 6.150 | 6.010 | 6.150 | 2,200 | -0.15(-2.38%) |
Nov 08, 2018 | 6.340 | 6.340 | 6.000 | 6.300 | 4,662 | +0.12(+1.94%) |
Nov 07, 2018 | 6.170 | 6.400 | 6.170 | 6.180 | 2,455 | -0.02(-0.32%) |
Nov 06, 2018 | 5.990 | 6.200 | 5.980 | 6.200 | 6,478 | +0.26(+4.38%) |
Nov 05, 2018 | 5.975 | 6.126 | 5.760 | 5.940 | 7,436 | -0.19(-3.18%) |
Nov 02, 2018 | 5.985 | 6.135 | 5.985 | 6.135 | 5,000 | +0.05(+0.90%) |
Nov 01, 2018 | 5.950 | 6.200 | 5.829 | 6.080 | 4,472 | +0.00(+0.00%) |
Oct 31, 2018 | 5.902 | 6.080 | 5.902 | 6.080 | 1,363 | +0.09(+1.50%) |
Oct 30, 2018 | 6.020 | 6.080 | 5.779 | 5.990 | 5,029 | +0.00(+0.00%) |
Oct 29, 2018 | 5.698 | 6.138 | 5.698 | 5.990 | 17,758 | +0.29(+5.09%) |
Oct 26, 2018 | 5.710 | 5.790 | 5.700 | 5.700 | 1,200 | -0.07(-1.21%) |
Oct 25, 2018 | 6.010 | 6.010 | 5.450 | 5.770 | 7,225 | -0.11(-1.87%) |
Oct 24, 2018 | 5.810 | 5.880 | 5.810 | 5.880 | 1,128 | +0.08(+1.38%) |
Oct 23, 2018 | 5.770 | 6.161 | 5.760 | 5.800 | 3,700 | +0.00(+0.00%) |
Oct 22, 2018 | 5.830 | 5.880 | 5.800 | 5.800 | 1,421 | -0.30(-4.92%) |
Oct 19, 2018 | 6.150 | 6.200 | 5.840 | 6.100 | 2,400 | -0.12(-1.93%) |
Oct 18, 2018 | 6.050 | 6.411 | 6.050 | 6.220 | 4,973 | +0.13(+2.13%) |
Oct 17, 2018 | 6.500 | 6.500 | 6.070 | 6.090 | 5,362 | -0.40(-6.16%) |
Oct 16, 2018 | 6.030 | 6.670 | 5.640 | 6.490 | 56,235 | +0.49(+8.17%) |
Oct 15, 2018 | 6.090 | 6.090 | 5.910 | 6.000 | 4,453 | +0.00(+0.00%) |
Oct 12, 2018 | 6.290 | 6.480 | 6.000 | 6.000 | 14,100 | -0.40(-6.25%) |
Oct 11, 2018 | 6.170 | 6.400 | 6.010 | 6.400 | 3,065 | +0.29(+4.75%) |
Oct 10, 2018 | 5.858 | 6.180 | 5.765 | 6.110 | 14,596 | +0.41(+7.19%) |
Oct 09, 2018 | 5.800 | 5.845 | 5.600 | 5.700 | 4,018 | -0.10(-1.72%) |
Oct 08, 2018 | 5.720 | 5.855 | 5.720 | 5.800 | 2,936 | -0.07(-1.19%) |
Oct 05, 2018 | 6.000 | 6.000 | 5.870 | 5.870 | 1,100 | -0.13(-2.17%) |
Oct 04, 2018 | 5.820 | 6.190 | 5.560 | 6.000 | 31,013 | +0.17(+3.00%) |
Oct 03, 2018 | 6.000 | 6.160 | 5.700 | 5.825 | 13,174 | -0.14(-2.43%) |
Oct 02, 2018 | 6.070 | 6.070 | 5.800 | 5.970 | 16,874 | -0.12(-1.97%) |