Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.230 | 5.230 | 4.950 | 5.130 | 551,600 | -0.05(-0.97%) |
Dec 28, 2018 | 5.260 | 5.410 | 4.920 | 5.180 | 525,900 | -0.10(-1.89%) |
Dec 27, 2018 | 4.730 | 5.470 | 4.570 | 5.280 | 923,616 | +0.46(+9.54%) |
Dec 26, 2018 | 4.850 | 4.890 | 4.500 | 4.820 | 803,617 | +0.02(+0.42%) |
Dec 24, 2018 | 4.900 | 4.970 | 4.720 | 4.800 | 487,900 | -0.07(-1.44%) |
Dec 21, 2018 | 5.370 | 5.370 | 4.815 | 4.870 | 1,160,400 | -0.48(-8.97%) |
Dec 20, 2018 | 5.750 | 5.960 | 5.320 | 5.350 | 730,362 | -0.41(-7.12%) |
Dec 19, 2018 | 5.820 | 5.940 | 5.630 | 5.760 | 432,617 | -0.08(-1.37%) |
Dec 18, 2018 | 6.060 | 6.080 | 5.710 | 5.840 | 391,501 | +0.03(+0.52%) |
Dec 17, 2018 | 5.990 | 6.280 | 5.750 | 5.810 | 350,141 | -0.20(-3.33%) |
Dec 14, 2018 | 6.230 | 6.230 | 5.940 | 6.010 | 635,400 | -0.25(-3.99%) |
Dec 13, 2018 | 6.560 | 6.640 | 6.220 | 6.260 | 443,234 | -0.30(-4.57%) |
Dec 12, 2018 | 6.980 | 7.190 | 6.520 | 6.560 | 359,547 | -0.33(-4.79%) |
Dec 11, 2018 | 6.970 | 7.060 | 6.770 | 6.890 | 168,545 | +0.01(+0.15%) |
Dec 10, 2018 | 6.860 | 6.990 | 6.680 | 6.880 | 179,727 | +0.01(+0.15%) |
Dec 07, 2018 | 7.140 | 7.250 | 6.860 | 6.870 | 265,600 | -0.27(-3.78%) |
Dec 06, 2018 | 7.180 | 7.300 | 7.020 | 7.140 | 343,699 | -0.03(-0.42%) |
Dec 04, 2018 | 7.480 | 7.590 | 7.160 | 7.170 | 359,700 | -0.28(-3.76%) |
Dec 03, 2018 | 7.650 | 7.650 | 7.350 | 7.450 | 200,130 | -0.12(-1.59%) |
Nov 30, 2018 | 7.380 | 7.630 | 7.285 | 7.570 | 274,900 | +0.23(+3.13%) |
Nov 29, 2018 | 7.400 | 7.540 | 7.274 | 7.340 | 181,636 | -0.12(-1.61%) |
Nov 28, 2018 | 7.100 | 7.550 | 6.950 | 7.460 | 376,804 | +0.39(+5.52%) |
Nov 27, 2018 | 7.190 | 7.270 | 7.060 | 7.070 | 186,879 | -0.25(-3.42%) |
Nov 26, 2018 | 7.330 | 7.400 | 7.115 | 7.320 | 240,884 | +0.10(+1.39%) |
Nov 23, 2018 | 7.220 | 7.610 | 7.080 | 7.220 | 204,900 | -0.10(-1.37%) |
Nov 21, 2018 | 7.320 | 7.320 | 7.320 | 0 | +0.05(+0.69%) | |
Nov 20, 2018 | 7.250 | 7.340 | 7.100 | 7.270 | 348,045 | +0.01(+0.14%) |
Nov 19, 2018 | 7.300 | 7.350 | 7.054 | 7.260 | 273,215 | -0.10(-1.36%) |
Nov 16, 2018 | 7.290 | 7.460 | 7.160 | 7.360 | 279,500 | +0.01(+0.14%) |
Nov 15, 2018 | 7.180 | 7.390 | 7.050 | 7.350 | 380,078 | +0.17(+2.37%) |
Nov 14, 2018 | 6.940 | 7.290 | 6.920 | 7.180 | 492,917 | +0.33(+4.82%) |
Nov 13, 2018 | 7.420 | 7.500 | 6.795 | 6.850 | 720,457 | -0.54(-7.37%) |
Nov 12, 2018 | 7.450 | 7.530 | 7.100 | 7.395 | 479,331 | -0.06(-0.74%) |
Nov 09, 2018 | 7.690 | 7.710 | 6.970 | 7.450 | 723,500 | -0.33(-4.24%) |
Nov 08, 2018 | 7.780 | 8.000 | 7.500 | 7.780 | 585,376 | +0.04(+0.58%) |
Nov 07, 2018 | 6.820 | 7.900 | 6.270 | 7.735 | 1,835,456 | +0.75(+10.82%) |
Nov 06, 2018 | 7.000 | 7.105 | 6.650 | 6.980 | 992,560 | +0.01(+0.14%) |
Nov 05, 2018 | 7.470 | 7.516 | 6.870 | 6.970 | 977,660 | -0.52(-6.94%) |
Nov 02, 2018 | 7.600 | 7.650 | 7.250 | 7.490 | 485,400 | +0.00(+0.00%) |
Nov 01, 2018 | 7.460 | 7.630 | 7.390 | 7.490 | 700,326 | +0.04(+0.54%) |
Oct 31, 2018 | 7.610 | 7.790 | 7.250 | 7.450 | 949,787 | -0.15(-1.97%) |
Oct 30, 2018 | 7.660 | 7.850 | 7.220 | 7.600 | 697,719 | -0.10(-1.30%) |
Oct 29, 2018 | 7.910 | 8.080 | 7.540 | 7.700 | 610,677 | -0.14(-1.79%) |
Oct 26, 2018 | 7.960 | 8.070 | 7.770 | 7.840 | 601,200 | -0.21(-2.61%) |
Oct 25, 2018 | 7.850 | 8.180 | 7.710 | 8.050 | 862,756 | +0.35(+4.55%) |
Oct 24, 2018 | 8.530 | 8.550 | 7.640 | 7.700 | 1,170,190 | -0.77(-9.09%) |
Oct 23, 2018 | 8.850 | 8.900 | 8.430 | 8.470 | 958,742 | -0.52(-5.78%) |
Oct 22, 2018 | 9.310 | 9.390 | 8.834 | 8.990 | 564,112 | -0.35(-3.75%) |
Oct 19, 2018 | 9.380 | 9.820 | 9.200 | 9.340 | 508,500 | -0.04(-0.43%) |
Oct 18, 2018 | 9.590 | 9.770 | 9.320 | 9.380 | 355,528 | -0.33(-3.40%) |
Oct 17, 2018 | 9.570 | 9.830 | 9.400 | 9.710 | 578,346 | +0.06(+0.62%) |
Oct 16, 2018 | 9.000 | 9.810 | 8.940 | 9.650 | 548,217 | +0.64(+7.10%) |
Oct 15, 2018 | 9.370 | 9.600 | 8.910 | 9.010 | 680,369 | -0.31(-3.33%) |
Oct 12, 2018 | 9.080 | 9.390 | 8.985 | 9.320 | 781,400 | +0.41(+4.60%) |
Oct 11, 2018 | 9.220 | 9.440 | 8.690 | 8.910 | 1,675,995 | -0.38(-4.09%) |
Oct 10, 2018 | 9.720 | 9.800 | 9.150 | 9.290 | 1,383,697 | -0.46(-4.72%) |
Oct 09, 2018 | 10.16 | 10.56 | 9.650 | 9.750 | 1,048,593 | -0.56(-5.43%) |
Oct 08, 2018 | 11.48 | 11.57 | 10.30 | 10.31 | 1,389,895 | -1.29(-11.12%) |
Oct 05, 2018 | 11.75 | 12.20 | 11.18 | 11.60 | 2,748,400 | +0.27(+2.38%) |
Oct 04, 2018 | 10.27 | 12.00 | 10.23 | 11.33 | 5,266,620 | +1.29(+12.85%) |
Oct 03, 2018 | 9.510 | 10.26 | 9.090 | 10.04 | 4,558,845 | +0.80(+8.66%) |
Oct 02, 2018 | 9.770 | 9.990 | 9.050 | 9.240 | 1,635,350 | -0.49(-5.04%) |