Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.970 | 6.460 | 4.820 | 6.460 | 9,500 | +1.03(+18.97%) |
Dec 28, 2018 | 5.080 | 6.080 | 5.050 | 5.430 | 4,000 | +0.32(+6.26%) |
Dec 27, 2018 | 6.630 | 6.630 | 5.050 | 5.110 | 7,857 | -0.82(-13.83%) |
Dec 26, 2018 | 4.400 | 5.930 | 4.400 | 5.930 | 10,313 | +1.53(+34.77%) |
Dec 24, 2018 | 4.400 | 4.420 | 4.400 | 4.400 | 600 | +0.00(+0.00%) |
Dec 21, 2018 | 4.500 | 4.500 | 4.400 | 4.400 | 2,200 | -0.34(-7.17%) |
Dec 20, 2018 | 4.680 | 4.809 | 4.417 | 4.740 | 2,369 | +0.09(+1.94%) |
Dec 19, 2018 | 5.350 | 5.400 | 4.650 | 4.650 | 2,537 | -0.25(-5.10%) |
Dec 18, 2018 | 5.000 | 5.000 | 4.010 | 4.900 | 4,971 | +0.05(+1.03%) |
Dec 17, 2018 | 5.150 | 5.150 | 4.550 | 4.850 | 2,267 | -0.32(-6.19%) |
Dec 14, 2018 | 5.170 | 5.170 | 5.120 | 5.170 | 600 | -0.43(-7.68%) |
Dec 13, 2018 | 5.600 | 5.600 | 5.600 | 5.600 | 312 | +0.00(+0.00%) |
Dec 12, 2018 | 5.600 | 5.600 | 5.600 | 69 | +0.00(+0.00%) | |
Dec 11, 2018 | 6.680 | 6.680 | 5.220 | 5.600 | 3,347 | +0.09(+1.63%) |
Dec 10, 2018 | 5.510 | 5.510 | 5.510 | 58 | +0.00(+0.00%) | |
Dec 07, 2018 | 5.570 | 5.700 | 5.200 | 5.510 | 2,700 | -0.39(-6.61%) |
Dec 06, 2018 | 5.850 | 5.900 | 5.850 | 5.900 | 850 | -0.07(-1.17%) |
Dec 04, 2018 | 5.980 | 6.510 | 5.970 | 5.970 | 3,600 | +0.27(+4.74%) |
Dec 03, 2018 | 5.850 | 6.000 | 5.700 | 5.700 | 1,627 | -0.23(-3.88%) |
Nov 30, 2018 | 5.930 | 5.930 | 5.930 | 58 | +0.00(+0.00%) | |
Nov 29, 2018 | 5.920 | 6.000 | 5.920 | 5.930 | 964 | +0.27(+4.78%) |
Nov 28, 2018 | 5.540 | 5.660 | 5.540 | 5.660 | 705 | +0.01(+0.17%) |
Nov 27, 2018 | 5.400 | 5.740 | 5.400 | 5.650 | 4,041 | -0.15(-2.59%) |
Nov 26, 2018 | 6.100 | 6.130 | 5.209 | 5.800 | 3,216 | -0.40(-6.45%) |
Nov 23, 2018 | 6.020 | 6.200 | 6.010 | 6.200 | 900 | +0.16(+2.65%) |
Nov 21, 2018 | 6.040 | 6.040 | 6.040 | 0 | +0.62(+11.44%) | |
Nov 20, 2018 | 6.449 | 6.449 | 5.420 | 5.420 | 5,925 | -0.64(-10.56%) |
Nov 19, 2018 | 6.030 | 6.420 | 6.030 | 6.060 | 3,317 | +0.11(+1.85%) |
Nov 16, 2018 | 5.950 | 7.060 | 5.950 | 5.950 | 2,800 | +0.00(+0.00%) |
Nov 15, 2018 | 5.950 | 5.950 | 5.950 | 5.950 | 154 | -0.62(-9.44%) |
Nov 14, 2018 | 6.570 | 6.570 | 6.570 | 36 | +0.00(+0.00%) | |
Nov 13, 2018 | 6.770 | 6.770 | 6.470 | 6.570 | 1,297 | +0.12(+1.86%) |
Nov 12, 2018 | 7.048 | 7.048 | 6.354 | 6.450 | 1,500 | -0.56(-7.99%) |
Nov 09, 2018 | 6.420 | 7.100 | 6.420 | 7.010 | 1,000 | +0.46(+7.02%) |
Nov 08, 2018 | 6.430 | 6.720 | 6.390 | 6.550 | 2,891 | -0.24(-3.54%) |
Nov 07, 2018 | 7.400 | 7.400 | 6.300 | 6.790 | 7,410 | +0.22(+3.35%) |
Nov 06, 2018 | 6.463 | 7.830 | 5.785 | 6.570 | 57,709 | +0.82(+14.26%) |
Nov 05, 2018 | 5.840 | 6.100 | 5.500 | 5.750 | 8,261 | +0.02(+0.35%) |
Nov 02, 2018 | 5.970 | 6.520 | 5.730 | 5.730 | 7,300 | -0.12(-2.05%) |
Nov 01, 2018 | 5.770 | 6.530 | 5.500 | 5.850 | 22,275 | +0.06(+1.04%) |
Oct 31, 2018 | 6.870 | 6.954 | 5.500 | 5.790 | 20,906 | -0.92(-13.71%) |
Oct 30, 2018 | 6.710 | 7.450 | 6.710 | 6.710 | 417 | +0.08(+1.28%) |
Oct 29, 2018 | 6.780 | 6.780 | 6.500 | 6.625 | 2,239 | +0.08(+1.15%) |
Oct 26, 2018 | 6.500 | 7.765 | 6.500 | 6.550 | 23,400 | -0.37(-5.32%) |
Oct 25, 2018 | 7.140 | 7.140 | 6.918 | 6.918 | 646 | +0.31(+4.65%) |
Oct 24, 2018 | 6.520 | 6.800 | 6.500 | 6.610 | 7,346 | -0.06(-0.89%) |
Oct 23, 2018 | 6.500 | 6.980 | 6.500 | 6.670 | 12,939 | -0.03(-0.45%) |
Oct 22, 2018 | 7.300 | 7.700 | 6.690 | 6.700 | 14,811 | -1.03(-13.32%) |
Oct 19, 2018 | 8.990 | 8.990 | 7.600 | 7.730 | 6,100 | -1.18(-13.26%) |
Oct 18, 2018 | 9.250 | 11.75 | 8.597 | 8.911 | 30,237 | -0.73(-7.56%) |
Oct 17, 2018 | 7.040 | 11.82 | 6.970 | 9.640 | 86,568 | +2.92(+43.45%) |
Oct 16, 2018 | 6.720 | 6.720 | 6.720 | 222 | +0.00(+0.00%) | |
Oct 15, 2018 | 7.323 | 7.323 | 6.720 | 6.720 | 1,305 | -0.28(-4.00%) |
Oct 12, 2018 | 7.150 | 7.945 | 6.800 | 7.000 | 5,400 | +0.05(+0.72%) |
Oct 11, 2018 | 6.720 | 7.250 | 6.720 | 6.950 | 3,607 | +0.04(+0.65%) |
Oct 10, 2018 | 7.500 | 8.300 | 6.520 | 6.905 | 12,817 | -0.25(-3.43%) |
Oct 09, 2018 | 8.000 | 8.000 | 6.850 | 7.150 | 12,837 | -0.58(-7.50%) |
Oct 08, 2018 | 8.011 | 8.011 | 7.070 | 7.730 | 1,135 | +0.25(+3.34%) |
Oct 05, 2018 | 7.020 | 7.960 | 7.000 | 7.480 | 9,800 | +0.37(+5.20%) |
Oct 04, 2018 | 8.690 | 9.120 | 6.950 | 7.110 | 4,709 | -1.26(-15.10%) |
Oct 03, 2018 | 9.750 | 9.750 | 8.050 | 8.374 | 9,752 | -0.46(-5.16%) |
Oct 02, 2018 | 8.150 | 13.00 | 7.500 | 8.830 | 35,285 | +0.90(+11.35%) |