Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.730 | 6.200 | 5.650 | 5.910 | 152,400 | +0.21(+3.68%) |
Dec 28, 2018 | 5.540 | 5.710 | 5.540 | 5.700 | 51,500 | +0.09(+1.60%) |
Dec 27, 2018 | 5.700 | 5.800 | 5.560 | 5.610 | 116,437 | -0.20(-3.44%) |
Dec 26, 2018 | 5.850 | 5.900 | 5.435 | 5.810 | 69,260 | -0.04(-0.68%) |
Dec 24, 2018 | 5.890 | 6.030 | 5.800 | 5.850 | 26,200 | +0.00(+0.00%) |
Dec 21, 2018 | 6.100 | 6.200 | 5.850 | 5.850 | 45,500 | -0.21(-3.47%) |
Dec 20, 2018 | 6.250 | 6.380 | 6.050 | 6.060 | 96,271 | -0.19(-3.04%) |
Dec 19, 2018 | 6.260 | 6.440 | 6.200 | 6.250 | 42,856 | +0.05(+0.81%) |
Dec 18, 2018 | 6.370 | 6.570 | 6.200 | 6.200 | 48,284 | -0.15(-2.36%) |
Dec 17, 2018 | 6.500 | 6.730 | 6.200 | 6.350 | 46,237 | -0.15(-2.31%) |
Dec 14, 2018 | 6.500 | 6.910 | 6.180 | 6.500 | 139,100 | -0.08(-1.22%) |
Dec 13, 2018 | 6.680 | 7.200 | 6.400 | 6.580 | 136,853 | -0.24(-3.52%) |
Dec 12, 2018 | 5.700 | 6.880 | 5.700 | 6.820 | 265,041 | +1.14(+20.07%) |
Dec 11, 2018 | 5.720 | 5.860 | 5.600 | 5.680 | 36,312 | -0.07(-1.22%) |
Dec 10, 2018 | 5.670 | 5.900 | 5.670 | 5.750 | 51,248 | +0.05(+0.88%) |
Dec 07, 2018 | 5.710 | 6.000 | 5.560 | 5.700 | 33,100 | -0.05(-0.87%) |
Dec 06, 2018 | 5.530 | 5.970 | 5.530 | 5.750 | 23,901 | -0.01(-0.17%) |
Dec 04, 2018 | 6.000 | 6.250 | 5.500 | 5.760 | 43,100 | -0.25(-4.16%) |
Dec 03, 2018 | 6.290 | 6.584 | 6.000 | 6.010 | 41,215 | -0.14(-2.28%) |
Nov 30, 2018 | 6.140 | 6.150 | 5.800 | 6.150 | 31,700 | +0.10(+1.65%) |
Nov 29, 2018 | 5.930 | 6.120 | 5.741 | 6.050 | 23,811 | +0.13(+2.20%) |
Nov 28, 2018 | 5.920 | 6.100 | 5.800 | 5.920 | 21,688 | +0.10(+1.72%) |
Nov 27, 2018 | 6.020 | 6.300 | 5.620 | 5.820 | 39,862 | -0.33(-5.37%) |
Nov 26, 2018 | 5.890 | 6.340 | 5.550 | 6.150 | 128,525 | +0.39(+6.77%) |
Nov 23, 2018 | 5.470 | 6.300 | 5.400 | 5.760 | 192,100 | +0.05(+0.88%) |
Nov 21, 2018 | 5.710 | 5.710 | 5.710 | 0 | +0.51(+9.81%) | |
Nov 20, 2018 | 5.340 | 5.590 | 5.060 | 5.200 | 64,030 | -0.35(-6.31%) |
Nov 19, 2018 | 6.010 | 6.010 | 5.510 | 5.550 | 52,558 | -0.44(-7.35%) |
Nov 16, 2018 | 6.000 | 6.080 | 5.510 | 5.990 | 72,600 | +0.19(+3.28%) |
Nov 15, 2018 | 5.620 | 6.080 | 5.610 | 5.800 | 69,865 | +0.29(+5.26%) |
Nov 14, 2018 | 6.320 | 6.590 | 5.500 | 5.510 | 104,473 | -0.75(-11.98%) |
Nov 13, 2018 | 6.500 | 6.750 | 6.240 | 6.260 | 56,439 | -0.18(-2.80%) |
Nov 12, 2018 | 6.890 | 6.890 | 6.340 | 6.440 | 120,269 | -0.55(-7.87%) |
Nov 09, 2018 | 7.030 | 7.090 | 6.670 | 6.990 | 63,500 | +0.05(+0.72%) |
Nov 08, 2018 | 6.900 | 7.190 | 6.800 | 6.940 | 56,444 | -0.20(-2.80%) |
Nov 07, 2018 | 7.280 | 7.690 | 6.990 | 7.140 | 98,867 | +0.31(+4.54%) |
Nov 06, 2018 | 7.000 | 7.130 | 6.830 | 6.830 | 50,648 | -0.17(-2.43%) |
Nov 05, 2018 | 7.160 | 7.218 | 7.000 | 7.000 | 68,601 | -0.22(-3.05%) |
Nov 02, 2018 | 7.980 | 7.980 | 7.150 | 7.220 | 66,700 | -0.35(-4.62%) |
Nov 01, 2018 | 7.350 | 7.912 | 7.310 | 7.570 | 142,083 | +0.21(+2.85%) |
Oct 31, 2018 | 7.570 | 7.570 | 7.300 | 7.360 | 90,376 | -0.02(-0.27%) |
Oct 30, 2018 | 8.160 | 8.440 | 7.380 | 7.380 | 87,580 | -0.94(-11.30%) |
Oct 29, 2018 | 8.980 | 8.980 | 8.100 | 8.320 | 159,411 | -0.38(-4.37%) |
Oct 26, 2018 | 8.660 | 8.885 | 8.430 | 8.700 | 170,900 | -0.12(-1.36%) |
Oct 25, 2018 | 8.800 | 9.175 | 8.350 | 8.820 | 206,536 | +0.27(+3.16%) |
Oct 24, 2018 | 8.800 | 9.070 | 8.450 | 8.550 | 178,115 | -0.40(-4.47%) |
Oct 23, 2018 | 8.540 | 9.090 | 8.350 | 8.950 | 523,510 | -0.30(-3.24%) |
Oct 22, 2018 | 8.950 | 9.340 | 8.750 | 9.250 | 180,715 | +0.15(+1.65%) |
Oct 19, 2018 | 8.640 | 9.100 | 8.150 | 9.100 | 168,800 | +0.74(+8.85%) |
Oct 18, 2018 | 8.420 | 8.430 | 7.772 | 8.360 | 142,410 | -0.07(-0.83%) |
Oct 17, 2018 | 8.480 | 8.720 | 8.000 | 8.430 | 58,992 | +0.01(+0.12%) |
Oct 16, 2018 | 8.150 | 8.430 | 7.650 | 8.420 | 169,119 | +0.62(+7.95%) |
Oct 15, 2018 | 7.760 | 7.950 | 7.585 | 7.800 | 63,270 | +0.06(+0.78%) |
Oct 12, 2018 | 7.970 | 8.390 | 7.350 | 7.740 | 200,600 | +0.59(+8.25%) |
Oct 11, 2018 | 8.000 | 8.370 | 7.060 | 7.150 | 69,299 | -0.85(-10.62%) |
Oct 10, 2018 | 8.700 | 8.990 | 8.000 | 8.000 | 67,116 | -0.80(-9.09%) |
Oct 09, 2018 | 8.620 | 8.800 | 8.600 | 8.800 | 8,588 | +0.20(+2.33%) |
Oct 08, 2018 | 8.980 | 9.040 | 8.540 | 8.600 | 117,916 | -0.49(-5.39%) |
Oct 05, 2018 | 9.100 | 9.190 | 8.850 | 9.090 | 64,800 | +0.09(+1.00%) |
Oct 04, 2018 | 9.120 | 9.190 | 8.750 | 9.000 | 50,514 | +0.00(+0.00%) |
Oct 03, 2018 | 8.920 | 9.269 | 8.800 | 9.000 | 30,359 | +0.14(+1.58%) |
Oct 02, 2018 | 8.820 | 8.890 | 8.500 | 8.860 | 43,588 | +0.03(+0.34%) |