Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6.094 | 6.333 | 5.874 | 6.174 | 119,414 | +0.02(+0.32%) |
Dec 28, 2018 | 5.994 | 6.184 | 5.944 | 6.154 | 102,470 | +0.18(+3.01%) |
Dec 27, 2018 | 5.954 | 6.084 | 5.894 | 5.974 | 132,590 | -0.04(-0.66%) |
Dec 26, 2018 | 5.964 | 6.114 | 5.845 | 6.014 | 79,023 | +0.12(+2.03%) |
Dec 24, 2018 | 6.253 | 6.263 | 5.855 | 5.894 | 114,702 | -0.42(-6.64%) |
Dec 21, 2018 | 6.423 | 6.593 | 6.303 | 6.313 | 350,023 | -0.10(-1.56%) |
Dec 20, 2018 | 6.662 | 6.782 | 6.383 | 6.413 | 145,091 | -0.27(-4.03%) |
Dec 19, 2018 | 6.812 | 6.902 | 6.682 | 6.682 | 82,708 | -0.18(-2.62%) |
Dec 18, 2018 | 6.593 | 6.902 | 6.593 | 6.862 | 116,195 | +0.27(+4.08%) |
Dec 17, 2018 | 7.081 | 7.091 | 6.483 | 6.593 | 179,350 | -0.45(-6.37%) |
Dec 14, 2018 | 7.440 | 7.550 | 6.972 | 7.041 | 155,109 | -0.50(-6.61%) |
Dec 13, 2018 | 7.430 | 7.580 | 7.171 | 7.540 | 159,627 | +0.18(+2.44%) |
Dec 12, 2018 | 7.420 | 7.620 | 7.291 | 7.361 | 144,821 | -0.06(-0.81%) |
Dec 11, 2018 | 7.311 | 7.695 | 7.291 | 7.420 | 243,370 | +0.17(+2.34%) |
Dec 10, 2018 | 7.231 | 7.291 | 7.061 | 7.251 | 137,161 | +0.01(+0.14%) |
Dec 07, 2018 | 7.311 | 7.580 | 7.111 | 7.241 | 187,695 | -0.02(-0.27%) |
Dec 06, 2018 | 7.041 | 7.480 | 6.782 | 7.261 | 248,801 | -0.03(-0.41%) |
Dec 04, 2018 | 7.740 | 7.759 | 7.131 | 7.291 | 198,222 | -0.47(-6.04%) |
Dec 03, 2018 | 8.348 | 8.368 | 7.740 | 7.759 | 150,906 | -0.61(-7.27%) |
Nov 30, 2018 | 7.879 | 8.368 | 7.879 | 8.368 | 227,299 | +0.45(+5.67%) |
Nov 29, 2018 | 8.198 | 8.198 | 7.894 | 7.919 | 120,574 | -0.35(-4.22%) |
Nov 28, 2018 | 8.517 | 8.557 | 8.258 | 8.268 | 113,798 | -0.25(-2.93%) |
Nov 27, 2018 | 7.879 | 8.677 | 7.879 | 8.517 | 207,301 | +0.64(+8.10%) |
Nov 26, 2018 | 8.388 | 8.398 | 7.670 | 7.879 | 89,050 | -0.50(-5.95%) |
Nov 23, 2018 | 8.168 | 8.378 | 8.029 | 8.378 | 32,686 | +0.18(+2.19%) |
Nov 21, 2018 | 8.198 | 8.198 | 8.198 | 0 | -0.19(-2.26%) | |
Nov 20, 2018 | 8.358 | 8.408 | 7.929 | 8.388 | 131,504 | -0.07(-0.83%) |
Nov 19, 2018 | 8.178 | 8.478 | 8.178 | 8.458 | 110,557 | +0.25(+3.04%) |
Nov 16, 2018 | 8.119 | 8.278 | 7.959 | 8.208 | 76,902 | +0.06(+0.73%) |
Nov 15, 2018 | 7.969 | 8.178 | 7.939 | 8.148 | 88,627 | +0.10(+1.24%) |
Nov 14, 2018 | 7.779 | 8.069 | 7.779 | 8.049 | 91,983 | +0.30(+3.86%) |
Nov 13, 2018 | 7.979 | 8.079 | 7.675 | 7.750 | 121,306 | -0.23(-2.87%) |
Nov 12, 2018 | 8.178 | 8.178 | 7.710 | 7.979 | 126,388 | +0.14(+1.78%) |
Nov 09, 2018 | 7.510 | 7.949 | 7.490 | 7.839 | 115,003 | +0.27(+3.56%) |
Nov 08, 2018 | 7.839 | 7.839 | 7.470 | 7.570 | 117,776 | -0.27(-3.44%) |
Nov 07, 2018 | 7.450 | 7.969 | 7.420 | 7.839 | 116,196 | +0.39(+5.22%) |
Nov 06, 2018 | 7.031 | 7.670 | 6.992 | 7.450 | 133,766 | +0.44(+6.26%) |
Nov 05, 2018 | 7.001 | 7.113 | 6.972 | 7.011 | 68,072 | -0.02(-0.28%) |
Nov 02, 2018 | 6.932 | 7.071 | 6.782 | 7.031 | 173,457 | +0.10(+1.44%) |
Nov 01, 2018 | 7.021 | 7.141 | 6.832 | 6.932 | 234,459 | -0.09(-1.28%) |
Oct 31, 2018 | 7.211 | 7.231 | 6.912 | 7.021 | 117,401 | -0.18(-2.49%) |
Oct 30, 2018 | 6.832 | 7.241 | 6.832 | 7.201 | 95,451 | +0.34(+4.94%) |
Oct 29, 2018 | 6.822 | 7.201 | 6.772 | 6.862 | 114,063 | +0.02(+0.29%) |
Oct 26, 2018 | 6.962 | 7.021 | 6.662 | 6.842 | 126,333 | -0.18(-2.56%) |
Oct 25, 2018 | 7.141 | 7.341 | 6.982 | 7.021 | 121,709 | -0.13(-1.81%) |
Oct 24, 2018 | 7.590 | 7.650 | 7.131 | 7.151 | 187,057 | -0.48(-6.27%) |
Oct 23, 2018 | 7.450 | 7.680 | 7.361 | 7.630 | 149,441 | +0.19(+2.55%) |
Oct 22, 2018 | 7.061 | 7.540 | 7.061 | 7.440 | 193,954 | +0.35(+4.92%) |
Oct 19, 2018 | 7.041 | 7.331 | 7.041 | 7.091 | 92,343 | +0.06(+0.85%) |
Oct 18, 2018 | 7.041 | 7.171 | 6.882 | 7.031 | 149,983 | -0.04(-0.56%) |
Oct 17, 2018 | 7.251 | 7.341 | 7.001 | 7.071 | 144,627 | -0.22(-3.01%) |
Oct 16, 2018 | 7.151 | 7.450 | 7.151 | 7.291 | 158,867 | +0.20(+2.81%) |
Oct 15, 2018 | 7.889 | 7.924 | 6.992 | 7.091 | 301,942 | -0.77(-9.77%) |
Oct 12, 2018 | 7.660 | 8.079 | 7.510 | 7.859 | 544,335 | +0.05(+0.64%) |
Oct 11, 2018 | 7.191 | 7.889 | 7.011 | 7.809 | 1,259,462 | +0.42(+5.67%) |
Oct 10, 2018 | 6.184 | 7.560 | 5.815 | 7.390 | 3,383,857 | +2.11(+40.08%) |
Oct 09, 2018 | 5.246 | 5.406 | 5.126 | 5.276 | 203,936 | +0.03(+0.57%) |
Oct 08, 2018 | 5.326 | 5.346 | 5.166 | 5.246 | 64,200 | -0.06(-1.13%) |
Oct 05, 2018 | 5.336 | 5.426 | 5.241 | 5.306 | 78,507 | -0.04(-0.75%) |
Oct 04, 2018 | 5.316 | 5.406 | 5.256 | 5.346 | 49,600 | +0.02(+0.37%) |
Oct 03, 2018 | 5.376 | 5.416 | 5.221 | 5.326 | 68,241 | -0.03(-0.56%) |
Oct 02, 2018 | 5.206 | 5.396 | 5.206 | 5.356 | 48,513 | +0.14(+2.68%) |