Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.526 | 5.578 | 5.284 | 5.444 | 12,916,571 | +0.10(+1.90%) |
Dec 28, 2018 | 5.346 | 5.633 | 5.208 | 5.343 | 17,619,488 | +0.11(+2.11%) |
Dec 27, 2018 | 4.858 | 5.235 | 4.708 | 5.233 | 12,592,601 | +0.10(+1.89%) |
Dec 26, 2018 | 4.559 | 5.139 | 4.336 | 5.135 | 18,085,540 | +0.75(+17.19%) |
Dec 24, 2018 | 4.673 | 4.824 | 4.377 | 4.382 | 14,076,935 | -0.42(-8.68%) |
Dec 21, 2018 | 5.127 | 5.306 | 4.741 | 4.799 | 19,682,604 | -0.23(-4.58%) |
Dec 20, 2018 | 5.135 | 5.396 | 4.837 | 5.029 | 19,777,496 | -0.13(-2.56%) |
Dec 19, 2018 | 5.851 | 6.004 | 5.077 | 5.161 | 29,637,092 | -0.75(-12.64%) |
Dec 18, 2018 | 5.826 | 6.179 | 5.825 | 5.908 | 13,459,225 | +0.22(+3.95%) |
Dec 17, 2018 | 5.847 | 6.149 | 5.576 | 5.683 | 16,265,886 | -0.22(-3.75%) |
Dec 14, 2018 | 5.961 | 6.281 | 5.901 | 5.905 | 10,625,055 | -0.26(-4.27%) |
Dec 13, 2018 | 6.354 | 6.443 | 6.099 | 6.168 | 13,721,843 | -0.07(-1.11%) |
Dec 12, 2018 | 6.259 | 6.494 | 6.103 | 6.237 | 17,945,490 | +0.26(+4.43%) |
Dec 11, 2018 | 6.145 | 6.379 | 5.869 | 5.973 | 24,445,572 | +0.10(+1.77%) |
Dec 10, 2018 | 5.600 | 5.930 | 5.544 | 5.869 | 14,301,284 | +0.24(+4.23%) |
Dec 07, 2018 | 6.298 | 6.343 | 5.544 | 5.631 | 19,436,150 | -0.71(-11.20%) |
Dec 06, 2018 | 5.917 | 6.341 | 5.821 | 6.341 | 21,408,560 | -0.11(-1.64%) |
Dec 04, 2018 | 7.372 | 7.400 | 6.435 | 6.446 | 18,624,844 | -1.10(-14.59%) |
Dec 03, 2018 | 7.641 | 7.703 | 7.330 | 7.547 | 18,645,570 | +0.56(+8.08%) |
Nov 30, 2018 | 6.725 | 6.996 | 6.503 | 6.983 | 9,245,834 | +0.28(+4.11%) |
Nov 29, 2018 | 6.772 | 6.910 | 6.656 | 6.707 | 6,951,566 | -0.16(-2.38%) |
Nov 28, 2018 | 6.622 | 6.871 | 6.252 | 6.870 | 11,936,264 | +0.44(+6.87%) |
Nov 27, 2018 | 6.277 | 6.578 | 6.186 | 6.429 | 7,944,115 | +0.04(+0.64%) |
Nov 26, 2018 | 6.304 | 6.390 | 6.117 | 6.388 | 10,846,343 | +0.34(+5.65%) |
Nov 23, 2018 | 5.945 | 6.206 | 5.879 | 6.046 | 5,801,607 | -0.00(-0.04%) |
Nov 21, 2018 | 6.049 | 6.049 | 6.049 | 0 | +0.07(+1.19%) | |
Nov 20, 2018 | 5.461 | 6.218 | 5.445 | 5.977 | 22,199,828 | +0.03(+0.47%) |
Nov 19, 2018 | 6.568 | 6.700 | 5.941 | 5.949 | 13,903,775 | -0.78(-11.63%) |
Nov 16, 2018 | 6.262 | 6.823 | 6.223 | 6.733 | 12,256,853 | -0.25(-3.57%) |
Nov 15, 2018 | 6.270 | 7.055 | 6.239 | 6.982 | 14,677,042 | +0.64(+10.12%) |
Nov 14, 2018 | 6.499 | 6.635 | 6.171 | 6.341 | 10,852,741 | +0.07(+1.17%) |
Nov 13, 2018 | 6.141 | 6.635 | 6.141 | 6.267 | 11,158,849 | +0.22(+3.70%) |
Nov 12, 2018 | 6.620 | 6.622 | 5.951 | 6.044 | 15,716,540 | -0.91(-13.10%) |
Nov 09, 2018 | 7.055 | 7.130 | 6.763 | 6.955 | 8,968,765 | -0.41(-5.58%) |
Nov 08, 2018 | 7.251 | 7.526 | 7.157 | 7.366 | 8,668,673 | -0.10(-1.31%) |
Nov 07, 2018 | 7.503 | 7.520 | 7.197 | 7.464 | 13,347,280 | +0.26(+3.59%) |
Nov 06, 2018 | 6.906 | 7.275 | 6.906 | 7.206 | 7,557,091 | +0.25(+3.63%) |
Nov 05, 2018 | 7.101 | 7.117 | 6.603 | 6.953 | 12,790,830 | -0.18(-2.57%) |
Nov 02, 2018 | 7.465 | 7.525 | 6.867 | 7.137 | 18,675,360 | -0.34(-4.49%) |
Nov 01, 2018 | 6.658 | 7.537 | 6.653 | 7.472 | 20,182,186 | +0.90(+13.77%) |
Oct 31, 2018 | 6.631 | 6.716 | 6.392 | 6.568 | 14,810,203 | +0.23(+3.60%) |
Oct 30, 2018 | 5.606 | 6.347 | 5.578 | 6.340 | 18,687,070 | +0.70(+12.44%) |
Oct 29, 2018 | 6.141 | 6.241 | 5.307 | 5.638 | 15,358,463 | -0.17(-2.95%) |
Oct 26, 2018 | 5.722 | 6.128 | 5.512 | 5.810 | 19,475,950 | -0.33(-5.32%) |
Oct 25, 2018 | 5.880 | 6.274 | 5.840 | 6.136 | 16,248,757 | +0.39(+6.80%) |
Oct 24, 2018 | 6.804 | 6.827 | 5.716 | 5.745 | 30,240,030 | -1.42(-19.78%) |
Oct 23, 2018 | 6.706 | 7.284 | 6.478 | 7.162 | 21,189,630 | -0.12(-1.61%) |
Oct 22, 2018 | 7.284 | 7.407 | 7.084 | 7.279 | 8,369,561 | +0.14(+1.95%) |
Oct 19, 2018 | 7.645 | 7.759 | 7.055 | 7.140 | 15,045,911 | -0.35(-4.72%) |
Oct 18, 2018 | 7.997 | 8.003 | 7.403 | 7.493 | 15,475,444 | -0.61(-7.49%) |
Oct 17, 2018 | 8.361 | 8.432 | 7.931 | 8.099 | 9,347,859 | -0.10(-1.27%) |
Oct 16, 2018 | 7.754 | 8.234 | 7.691 | 8.203 | 11,091,327 | +0.73(+9.79%) |
Oct 15, 2018 | 7.569 | 7.722 | 7.383 | 7.471 | 8,658,172 | -0.21(-2.67%) |
Oct 12, 2018 | 7.879 | 7.991 | 7.349 | 7.677 | 13,971,312 | +0.41(+5.57%) |
Oct 11, 2018 | 7.493 | 7.942 | 7.101 | 7.272 | 20,607,724 | -0.24(-3.18%) |
Oct 10, 2018 | 8.336 | 8.337 | 7.500 | 7.511 | 27,499,284 | -1.15(-13.27%) |
Oct 09, 2018 | 8.602 | 8.774 | 8.483 | 8.660 | 7,168,889 | -0.01(-0.08%) |
Oct 08, 2018 | 8.819 | 9.002 | 8.440 | 8.667 | 13,154,663 | -0.32(-3.55%) |
Oct 05, 2018 | 9.564 | 9.698 | 8.719 | 8.986 | 22,696,686 | -0.68(-7.06%) |
Oct 04, 2018 | 10.03 | 10.06 | 9.407 | 9.668 | 15,429,368 | -0.55(-5.38%) |
Oct 03, 2018 | 10.33 | 10.42 | 9.930 | 10.22 | 7,864,178 | +0.02(+0.17%) |
Oct 02, 2018 | 10.12 | 10.60 | 10.10 | 10.20 | 8,301,687 | +0.02(+0.16%) |