Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.040 | 6.265 | 5.880 | 6.160 | 863,800 | +0.12(+1.99%) |
Dec 28, 2018 | 5.650 | 6.210 | 5.640 | 6.040 | 565,800 | +0.36(+6.34%) |
Dec 27, 2018 | 5.700 | 6.030 | 5.480 | 5.680 | 778,565 | -0.10(-1.73%) |
Dec 26, 2018 | 5.400 | 5.800 | 5.320 | 5.780 | 620,692 | +0.42(+7.84%) |
Dec 24, 2018 | 5.140 | 5.460 | 5.140 | 5.360 | 308,900 | +0.14(+2.68%) |
Dec 21, 2018 | 5.320 | 5.480 | 5.140 | 5.220 | 3,427,100 | -0.06(-1.14%) |
Dec 20, 2018 | 5.400 | 5.580 | 5.220 | 5.280 | 1,004,402 | -0.20(-3.65%) |
Dec 19, 2018 | 5.650 | 5.880 | 5.340 | 5.480 | 606,449 | -0.17(-3.01%) |
Dec 18, 2018 | 6.000 | 6.148 | 5.560 | 5.650 | 733,319 | -0.29(-4.88%) |
Dec 17, 2018 | 5.890 | 6.280 | 5.640 | 5.940 | 776,965 | +0.06(+1.02%) |
Dec 14, 2018 | 5.880 | 6.110 | 5.810 | 5.880 | 915,200 | -0.02(-0.34%) |
Dec 13, 2018 | 6.280 | 6.350 | 5.860 | 5.900 | 763,473 | -0.41(-6.50%) |
Dec 12, 2018 | 6.550 | 6.550 | 6.170 | 6.310 | 609,491 | -0.16(-2.47%) |
Dec 11, 2018 | 6.800 | 6.840 | 6.460 | 6.470 | 725,422 | -0.26(-3.86%) |
Dec 10, 2018 | 6.500 | 6.830 | 6.300 | 6.730 | 630,209 | +0.28(+4.34%) |
Dec 07, 2018 | 6.670 | 6.990 | 6.420 | 6.450 | 532,800 | -0.22(-3.30%) |
Dec 06, 2018 | 6.640 | 6.900 | 6.480 | 6.670 | 652,792 | -0.06(-0.89%) |
Dec 04, 2018 | 7.420 | 7.600 | 6.710 | 6.730 | 920,900 | -0.67(-9.05%) |
Dec 03, 2018 | 7.530 | 7.540 | 7.340 | 7.400 | 603,934 | -0.02(-0.27%) |
Nov 30, 2018 | 7.580 | 7.700 | 7.400 | 7.420 | 470,300 | -0.19(-2.50%) |
Nov 29, 2018 | 7.600 | 7.880 | 7.590 | 7.610 | 426,594 | -0.05(-0.65%) |
Nov 28, 2018 | 7.380 | 7.660 | 7.160 | 7.660 | 458,882 | +0.33(+4.50%) |
Nov 27, 2018 | 7.520 | 7.590 | 7.330 | 7.330 | 375,138 | -0.27(-3.55%) |
Nov 26, 2018 | 7.440 | 7.710 | 7.380 | 7.600 | 400,546 | +0.17(+2.29%) |
Nov 23, 2018 | 6.920 | 7.670 | 6.920 | 7.430 | 814,300 | +0.43(+6.14%) |
Nov 21, 2018 | 7.000 | 7.000 | 7.000 | 0 | -0.23(-3.18%) | |
Nov 20, 2018 | 7.350 | 7.640 | 7.175 | 7.230 | 414,341 | -0.27(-3.60%) |
Nov 19, 2018 | 7.820 | 8.160 | 7.440 | 7.500 | 637,680 | -0.42(-5.30%) |
Nov 16, 2018 | 7.500 | 8.265 | 7.500 | 7.920 | 903,800 | +0.41(+5.46%) |
Nov 15, 2018 | 7.270 | 7.668 | 7.270 | 7.510 | 451,782 | +0.25(+3.44%) |
Nov 14, 2018 | 7.680 | 7.810 | 7.210 | 7.260 | 641,080 | -0.32(-4.22%) |
Nov 13, 2018 | 7.540 | 7.920 | 7.470 | 7.580 | 479,773 | +0.09(+1.20%) |
Nov 12, 2018 | 7.650 | 7.650 | 7.340 | 7.490 | 466,182 | -0.26(-3.35%) |
Nov 09, 2018 | 7.730 | 7.940 | 7.510 | 7.750 | 582,600 | -0.04(-0.51%) |
Nov 08, 2018 | 7.890 | 8.100 | 7.735 | 7.790 | 494,856 | -0.13(-1.64%) |
Nov 07, 2018 | 7.700 | 8.050 | 7.630 | 7.920 | 531,306 | +0.30(+3.94%) |
Nov 06, 2018 | 7.790 | 7.980 | 7.550 | 7.620 | 586,585 | -0.16(-2.06%) |
Nov 05, 2018 | 7.890 | 7.990 | 7.410 | 7.780 | 682,763 | -0.11(-1.39%) |
Nov 02, 2018 | 8.300 | 8.680 | 7.610 | 7.890 | 677,000 | -0.53(-6.29%) |
Nov 01, 2018 | 8.100 | 8.565 | 8.100 | 8.420 | 621,802 | +0.37(+4.60%) |
Oct 31, 2018 | 8.470 | 8.660 | 7.870 | 8.050 | 656,471 | -0.32(-3.82%) |
Oct 30, 2018 | 8.370 | 8.800 | 8.190 | 8.370 | 385,174 | -0.07(-0.83%) |
Oct 29, 2018 | 9.050 | 9.230 | 8.225 | 8.440 | 490,384 | -0.49(-5.49%) |
Oct 26, 2018 | 8.260 | 9.100 | 8.210 | 8.930 | 632,200 | +0.50(+5.93%) |
Oct 25, 2018 | 7.800 | 8.540 | 7.790 | 8.430 | 677,092 | +0.67(+8.63%) |
Oct 24, 2018 | 8.460 | 8.750 | 7.740 | 7.760 | 565,271 | -0.66(-7.84%) |
Oct 23, 2018 | 8.130 | 8.500 | 7.920 | 8.420 | 626,192 | +0.14(+1.69%) |
Oct 22, 2018 | 8.820 | 8.990 | 7.960 | 8.280 | 698,529 | -0.48(-5.48%) |
Oct 19, 2018 | 8.750 | 9.170 | 8.650 | 8.760 | 457,000 | -0.04(-0.45%) |
Oct 18, 2018 | 8.900 | 8.970 | 8.519 | 8.800 | 714,768 | -0.03(-0.34%) |
Oct 17, 2018 | 9.370 | 9.390 | 8.690 | 8.830 | 1,273,533 | -0.55(-5.86%) |
Oct 16, 2018 | 9.200 | 9.480 | 9.110 | 9.380 | 977,215 | +0.13(+1.41%) |
Oct 15, 2018 | 9.300 | 9.460 | 9.060 | 9.250 | 531,549 | -0.09(-0.96%) |
Oct 12, 2018 | 9.440 | 9.500 | 9.160 | 9.340 | 809,500 | +0.09(+0.97%) |
Oct 11, 2018 | 9.460 | 9.780 | 9.210 | 9.250 | 594,064 | -0.26(-2.73%) |
Oct 10, 2018 | 9.480 | 10.02 | 9.400 | 9.510 | 1,123,066 | +0.04(+0.42%) |
Oct 09, 2018 | 9.190 | 9.550 | 9.190 | 9.470 | 681,306 | +0.23(+2.49%) |
Oct 08, 2018 | 9.200 | 9.770 | 9.100 | 9.240 | 810,613 | +0.24(+2.67%) |
Oct 05, 2018 | 9.260 | 9.440 | 8.880 | 9.000 | 705,600 | -0.24(-2.60%) |
Oct 04, 2018 | 9.500 | 9.500 | 9.090 | 9.240 | 552,129 | -0.14(-1.49%) |
Oct 03, 2018 | 9.340 | 9.690 | 9.035 | 9.380 | 2,856,399 | -0.33(-3.40%) |
Oct 02, 2018 | 10.50 | 10.55 | 9.560 | 9.710 | 632,993 | -0.73(-6.99%) |