Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.598 | 5.636 | 5.469 | 5.496 | 111,674 | -0.11(-2.01%) |
Dec 28, 2018 | 5.507 | 5.641 | 5.469 | 5.609 | 178,307 | +0.12(+2.25%) |
Dec 27, 2018 | 5.423 | 5.486 | 5.352 | 5.486 | 181,206 | +0.01(+0.19%) |
Dec 26, 2018 | 5.340 | 5.486 | 5.340 | 5.475 | 154,792 | +0.18(+3.34%) |
Dec 24, 2018 | 5.397 | 5.413 | 5.272 | 5.298 | 104,815 | -0.11(-2.11%) |
Dec 21, 2018 | 5.366 | 5.480 | 5.366 | 5.413 | 181,552 | +0.04(+0.77%) |
Dec 20, 2018 | 5.532 | 5.548 | 5.340 | 5.371 | 170,118 | -0.17(-3.10%) |
Dec 19, 2018 | 5.574 | 5.621 | 5.543 | 5.543 | 119,920 | -0.03(-0.56%) |
Dec 18, 2018 | 5.501 | 5.605 | 5.491 | 5.574 | 127,211 | +0.06(+1.04%) |
Dec 17, 2018 | 5.792 | 5.818 | 5.517 | 5.517 | 431,636 | -0.28(-4.84%) |
Dec 14, 2018 | 5.735 | 5.850 | 5.735 | 5.798 | 75,198 | +0.05(+0.81%) |
Dec 13, 2018 | 5.668 | 5.777 | 5.642 | 5.751 | 58,533 | +0.02(+0.36%) |
Dec 12, 2018 | 5.829 | 5.844 | 5.720 | 5.730 | 161,175 | -0.14(-2.30%) |
Dec 11, 2018 | 5.886 | 5.907 | 5.860 | 5.865 | 53,721 | -0.04(-0.70%) |
Dec 10, 2018 | 5.954 | 5.954 | 5.861 | 5.907 | 80,015 | -0.06(-1.05%) |
Dec 07, 2018 | 5.948 | 5.974 | 5.912 | 5.969 | 117,701 | +0.03(+0.44%) |
Dec 06, 2018 | 5.886 | 5.954 | 5.886 | 5.943 | 165,427 | +0.05(+0.88%) |
Dec 04, 2018 | 5.902 | 5.907 | 5.865 | 5.891 | 138,664 | +0.00(+0.00%) |
Dec 03, 2018 | 5.870 | 5.902 | 5.782 | 5.891 | 83,539 | -0.01(-0.09%) |
Nov 30, 2018 | 5.912 | 5.922 | 5.829 | 5.896 | 80,583 | +0.01(+0.18%) |
Nov 29, 2018 | 5.818 | 5.917 | 5.810 | 5.886 | 115,222 | +0.02(+0.35%) |
Nov 28, 2018 | 5.850 | 5.891 | 5.777 | 5.865 | 219,489 | +0.04(+0.71%) |
Nov 27, 2018 | 5.772 | 5.834 | 5.761 | 5.824 | 67,485 | +0.05(+0.90%) |
Nov 26, 2018 | 5.813 | 5.838 | 5.730 | 5.772 | 144,470 | -0.07(-1.16%) |
Nov 23, 2018 | 5.824 | 5.850 | 5.751 | 5.839 | 51,157 | +0.05(+0.90%) |
Nov 21, 2018 | 5.787 | 5.787 | 5.787 | 0 | +0.08(+1.46%) | |
Nov 20, 2018 | 5.616 | 5.714 | 5.616 | 5.704 | 453,480 | +0.05(+0.92%) |
Nov 19, 2018 | 5.714 | 5.720 | 5.631 | 5.652 | 67,714 | -0.06(-1.09%) |
Nov 16, 2018 | 5.616 | 5.720 | 5.574 | 5.714 | 191,937 | +0.11(+1.95%) |
Nov 15, 2018 | 5.636 | 5.636 | 5.579 | 5.605 | 41,380 | -0.03(-0.46%) |
Nov 14, 2018 | 5.631 | 5.668 | 5.595 | 5.631 | 147,166 | +0.03(+0.46%) |
Nov 13, 2018 | 5.605 | 5.631 | 5.595 | 5.605 | 105,854 | +0.01(+0.19%) |
Nov 12, 2018 | 5.646 | 5.646 | 5.579 | 5.595 | 66,862 | -0.05(-0.83%) |
Nov 09, 2018 | 5.590 | 5.657 | 5.590 | 5.642 | 110,969 | +0.05(+0.84%) |
Nov 08, 2018 | 5.621 | 5.621 | 5.569 | 5.595 | 57,419 | -0.03(-0.46%) |
Nov 07, 2018 | 5.579 | 5.629 | 5.558 | 5.621 | 105,773 | +0.04(+0.75%) |
Nov 06, 2018 | 5.382 | 5.579 | 5.361 | 5.579 | 204,294 | +0.15(+2.78%) |
Nov 05, 2018 | 5.460 | 5.538 | 5.413 | 5.428 | 84,310 | -0.02(-0.38%) |
Nov 02, 2018 | 5.465 | 5.491 | 5.413 | 5.449 | 110,777 | -0.04(-0.66%) |
Nov 01, 2018 | 5.475 | 5.509 | 5.465 | 5.486 | 178,605 | -0.01(-0.09%) |
Oct 31, 2018 | 5.558 | 5.564 | 5.480 | 5.491 | 75,261 | -0.07(-1.22%) |
Oct 30, 2018 | 5.543 | 5.590 | 5.506 | 5.558 | 74,932 | +0.02(+0.28%) |
Oct 29, 2018 | 5.527 | 5.564 | 5.517 | 5.543 | 123,484 | +0.06(+1.04%) |
Oct 26, 2018 | 5.501 | 5.543 | 5.444 | 5.486 | 117,893 | -0.04(-0.75%) |
Oct 25, 2018 | 5.512 | 5.574 | 5.470 | 5.527 | 166,418 | +0.05(+0.95%) |
Oct 24, 2018 | 5.376 | 5.522 | 5.376 | 5.475 | 131,136 | +0.09(+1.64%) |
Oct 23, 2018 | 5.460 | 5.460 | 5.371 | 5.387 | 204,303 | -0.07(-1.33%) |
Oct 22, 2018 | 5.486 | 5.536 | 5.460 | 5.460 | 55,536 | -0.04(-0.66%) |
Oct 19, 2018 | 5.512 | 5.538 | 5.486 | 5.496 | 60,581 | -0.02(-0.38%) |
Oct 18, 2018 | 5.553 | 5.590 | 5.486 | 5.517 | 74,324 | -0.07(-1.21%) |
Oct 17, 2018 | 5.553 | 5.605 | 5.553 | 5.584 | 29,346 | -0.01(-0.19%) |
Oct 16, 2018 | 5.506 | 5.610 | 5.475 | 5.595 | 73,570 | +0.09(+1.61%) |
Oct 15, 2018 | 5.413 | 5.564 | 5.413 | 5.506 | 68,078 | +0.06(+1.15%) |
Oct 12, 2018 | 5.595 | 5.605 | 5.439 | 5.444 | 193,860 | -0.10(-1.87%) |
Oct 11, 2018 | 5.652 | 5.694 | 5.527 | 5.548 | 123,982 | -0.09(-1.66%) |
Oct 10, 2018 | 5.683 | 5.735 | 5.631 | 5.642 | 103,130 | -0.03(-0.55%) |
Oct 09, 2018 | 5.668 | 5.699 | 5.668 | 5.673 | 97,226 | +0.01(+0.09%) |
Oct 08, 2018 | 5.626 | 5.704 | 5.612 | 5.668 | 92,972 | +0.04(+0.65%) |
Oct 05, 2018 | 5.647 | 5.694 | 5.626 | 5.631 | 122,124 | -0.02(-0.28%) |
Oct 04, 2018 | 5.714 | 5.720 | 5.629 | 5.647 | 201,274 | -0.08(-1.36%) |
Oct 03, 2018 | 5.777 | 5.803 | 5.714 | 5.725 | 130,719 | -0.06(-1.08%) |
Oct 02, 2018 | 5.813 | 5.860 | 5.777 | 5.787 | 124,763 | -0.06(-0.98%) |