Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.878 | 5.950 | 5.860 | 5.950 | 131,000 | +0.09(+1.54%) |
Dec 28, 2018 | 5.902 | 5.902 | 5.810 | 5.860 | 33,800 | +0.04(+0.77%) |
Dec 27, 2018 | 5.782 | 5.820 | 5.710 | 5.815 | 71,817 | -0.01(-0.26%) |
Dec 26, 2018 | 5.662 | 5.850 | 5.620 | 5.830 | 47,608 | +0.21(+3.64%) |
Dec 24, 2018 | 5.718 | 5.720 | 5.610 | 5.625 | 22,100 | -0.01(-0.18%) |
Dec 21, 2018 | 5.700 | 5.787 | 5.610 | 5.635 | 42,900 | -0.21(-3.51%) |
Dec 20, 2018 | 5.870 | 5.890 | 5.810 | 5.840 | 71,269 | +0.00(+0.00%) |
Dec 19, 2018 | 6.048 | 6.048 | 5.820 | 5.840 | 187,517 | -0.12(-2.01%) |
Dec 18, 2018 | 6.030 | 6.030 | 5.920 | 5.960 | 108,430 | +0.02(+0.34%) |
Dec 17, 2018 | 6.030 | 6.050 | 5.910 | 5.940 | 45,715 | +0.03(+0.51%) |
Dec 14, 2018 | 5.970 | 5.990 | 5.910 | 5.910 | 30,500 | -0.18(-3.04%) |
Dec 13, 2018 | 6.112 | 6.220 | 6.040 | 6.095 | 179,015 | +0.03(+0.49%) |
Dec 12, 2018 | 6.022 | 6.110 | 6.022 | 6.065 | 35,461 | +0.06(+1.00%) |
Dec 11, 2018 | 6.035 | 6.070 | 5.943 | 6.005 | 95,072 | +0.13(+2.21%) |
Dec 10, 2018 | 5.840 | 5.920 | 5.817 | 5.875 | 76,078 | +0.03(+0.43%) |
Dec 07, 2018 | 5.890 | 5.900 | 5.832 | 5.850 | 25,500 | -0.02(-0.34%) |
Dec 06, 2018 | 5.680 | 5.890 | 5.680 | 5.870 | 65,078 | -0.09(-1.51%) |
Dec 04, 2018 | 6.065 | 6.100 | 5.960 | 5.960 | 68,800 | -0.18(-2.93%) |
Dec 03, 2018 | 6.130 | 6.170 | 6.100 | 6.140 | 36,004 | +0.25(+4.24%) |
Nov 30, 2018 | 5.830 | 5.960 | 5.830 | 5.890 | 35,900 | -0.00(-0.08%) |
Nov 29, 2018 | 5.860 | 5.920 | 5.850 | 5.895 | 35,117 | +0.04(+0.77%) |
Nov 28, 2018 | 5.688 | 5.860 | 5.680 | 5.850 | 40,241 | +0.27(+4.84%) |
Nov 27, 2018 | 5.645 | 5.645 | 5.530 | 5.580 | 89,296 | -0.04(-0.71%) |
Nov 26, 2018 | 5.654 | 5.660 | 5.600 | 5.620 | 25,989 | -0.13(-2.26%) |
Nov 23, 2018 | 5.730 | 5.830 | 5.640 | 5.750 | 131,100 | -0.04(-0.69%) |
Nov 21, 2018 | 5.790 | 5.790 | 5.790 | 0 | -0.03(-0.52%) | |
Nov 20, 2018 | 5.890 | 5.890 | 5.790 | 5.820 | 68,969 | -0.07(-1.19%) |
Nov 19, 2018 | 5.980 | 5.980 | 5.850 | 5.890 | 36,859 | -0.16(-2.56%) |
Nov 16, 2018 | 6.040 | 6.070 | 6.000 | 6.045 | 22,100 | +0.21(+3.69%) |
Nov 15, 2018 | 5.730 | 5.850 | 5.730 | 5.830 | 32,517 | +0.02(+0.34%) |
Nov 14, 2018 | 5.760 | 5.820 | 5.720 | 5.810 | 176,555 | -0.22(-3.65%) |
Nov 13, 2018 | 6.030 | 6.080 | 5.990 | 6.030 | 95,771 | -0.05(-0.82%) |
Nov 12, 2018 | 6.135 | 6.150 | 6.062 | 6.080 | 40,335 | -0.04(-0.65%) |
Nov 09, 2018 | 6.200 | 6.200 | 6.105 | 6.120 | 101,300 | -0.13(-2.08%) |
Nov 08, 2018 | 6.230 | 6.350 | 6.130 | 6.250 | 10,246 | -0.03(-0.40%) |
Nov 07, 2018 | 6.081 | 6.330 | 6.081 | 6.275 | 38,413 | +0.07(+1.13%) |
Nov 06, 2018 | 6.151 | 6.205 | 6.090 | 6.205 | 91,180 | +0.09(+1.47%) |
Nov 05, 2018 | 6.110 | 6.160 | 6.080 | 6.115 | 149,141 | +0.14(+2.34%) |
Nov 02, 2018 | 6.022 | 6.030 | 5.910 | 5.975 | 51,100 | -0.04(-0.58%) |
Nov 01, 2018 | 5.955 | 6.010 | 5.955 | 6.010 | 103,319 | +0.25(+4.34%) |
Oct 31, 2018 | 5.770 | 5.790 | 5.700 | 5.760 | 32,312 | -0.06(-1.03%) |
Oct 30, 2018 | 5.680 | 5.850 | 5.670 | 5.820 | 181,008 | +0.34(+6.20%) |
Oct 29, 2018 | 5.600 | 5.620 | 5.440 | 5.480 | 122,225 | +0.02(+0.37%) |
Oct 26, 2018 | 5.450 | 5.500 | 5.380 | 5.460 | 76,700 | +0.15(+2.84%) |
Oct 25, 2018 | 5.210 | 5.310 | 5.195 | 5.309 | 124,580 | -0.06(-1.14%) |
Oct 24, 2018 | 5.398 | 5.500 | 5.340 | 5.370 | 174,183 | -0.18(-3.33%) |
Oct 23, 2018 | 5.360 | 5.586 | 5.360 | 5.555 | 624,473 | -0.12(-2.20%) |
Oct 22, 2018 | 5.675 | 5.750 | 5.600 | 5.680 | 35,324 | +0.12(+2.16%) |
Oct 19, 2018 | 5.600 | 5.600 | 5.530 | 5.560 | 36,200 | -0.08(-1.33%) |
Oct 18, 2018 | 5.660 | 5.700 | 5.620 | 5.635 | 101,873 | +0.12(+2.27%) |
Oct 17, 2018 | 5.455 | 5.510 | 5.410 | 5.510 | 176,067 | -0.15(-2.65%) |
Oct 16, 2018 | 5.630 | 5.680 | 5.570 | 5.660 | 230,224 | -0.01(-0.26%) |
Oct 15, 2018 | 5.663 | 5.680 | 5.600 | 5.675 | 142,029 | +0.01(+0.27%) |
Oct 12, 2018 | 5.655 | 5.690 | 5.580 | 5.660 | 75,600 | +0.24(+4.33%) |
Oct 11, 2018 | 5.340 | 5.440 | 5.320 | 5.425 | 83,382 | +0.29(+5.65%) |
Oct 10, 2018 | 5.250 | 5.250 | 5.125 | 5.135 | 62,871 | -0.21(-4.02%) |
Oct 09, 2018 | 5.240 | 5.500 | 5.190 | 5.350 | 357,957 | +0.21(+4.19%) |
Oct 08, 2018 | 5.140 | 5.140 | 5.088 | 5.135 | 76,142 | -0.21(-3.93%) |
Oct 05, 2018 | 5.400 | 5.400 | 5.320 | 5.345 | 133,400 | +0.08(+1.52%) |
Oct 04, 2018 | 5.310 | 5.320 | 5.245 | 5.265 | 50,284 | -0.17(-3.04%) |
Oct 03, 2018 | 5.410 | 5.460 | 5.360 | 5.430 | 442,461 | -0.20(-3.47%) |
Oct 02, 2018 | 5.590 | 5.650 | 5.590 | 5.625 | 137,333 | -0.12(-2.17%) |