Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.230 | 7.650 | 7.230 | 7.540 | 181,700 | +0.42(+5.90%) |
Dec 28, 2018 | 6.620 | 7.290 | 6.420 | 7.120 | 219,000 | +0.61(+9.37%) |
Dec 27, 2018 | 6.560 | 6.650 | 6.184 | 6.510 | 173,124 | -0.14(-2.11%) |
Dec 26, 2018 | 6.450 | 6.780 | 6.450 | 6.650 | 229,480 | +0.24(+3.74%) |
Dec 24, 2018 | 6.200 | 6.600 | 6.200 | 6.410 | 123,400 | +0.23(+3.72%) |
Dec 21, 2018 | 6.730 | 6.790 | 6.180 | 6.180 | 284,000 | -0.47(-7.07%) |
Dec 20, 2018 | 6.830 | 7.120 | 6.450 | 6.650 | 348,313 | -0.24(-3.48%) |
Dec 19, 2018 | 7.240 | 7.520 | 6.850 | 6.890 | 306,474 | -0.39(-5.36%) |
Dec 18, 2018 | 7.740 | 7.768 | 7.180 | 7.280 | 276,964 | -0.39(-5.08%) |
Dec 17, 2018 | 8.000 | 8.000 | 7.660 | 7.670 | 388,943 | -0.46(-5.66%) |
Dec 14, 2018 | 7.810 | 8.240 | 7.650 | 8.130 | 499,800 | +0.22(+2.78%) |
Dec 13, 2018 | 7.830 | 8.000 | 7.700 | 7.910 | 278,802 | +0.12(+1.54%) |
Dec 12, 2018 | 7.500 | 8.200 | 7.340 | 7.790 | 776,926 | +0.29(+3.87%) |
Dec 11, 2018 | 7.720 | 8.000 | 7.500 | 7.500 | 210,922 | -0.18(-2.34%) |
Dec 10, 2018 | 7.350 | 7.840 | 7.350 | 7.680 | 575,273 | +0.33(+4.49%) |
Dec 07, 2018 | 7.840 | 8.010 | 7.270 | 7.350 | 348,000 | -0.49(-6.25%) |
Dec 06, 2018 | 7.800 | 8.080 | 7.676 | 7.840 | 555,545 | +0.01(+0.13%) |
Dec 04, 2018 | 7.500 | 7.910 | 7.020 | 7.830 | 1,019,500 | +0.18(+2.35%) |
Dec 03, 2018 | 6.950 | 7.980 | 6.900 | 7.650 | 1,950,271 | +0.73(+10.55%) |
Nov 30, 2018 | 5.970 | 7.520 | 5.910 | 6.920 | 1,726,600 | +1.01(+17.09%) |
Nov 29, 2018 | 5.950 | 6.000 | 5.890 | 5.910 | 94,863 | -0.06(-1.01%) |
Nov 28, 2018 | 5.840 | 6.050 | 5.840 | 5.970 | 184,288 | +0.16(+2.75%) |
Nov 27, 2018 | 5.800 | 5.850 | 5.670 | 5.810 | 102,350 | -0.04(-0.68%) |
Nov 26, 2018 | 5.750 | 5.870 | 5.750 | 5.850 | 87,875 | +0.10(+1.74%) |
Nov 23, 2018 | 5.650 | 5.750 | 5.630 | 5.750 | 40,300 | +0.00(+0.00%) |
Nov 21, 2018 | 5.750 | 5.750 | 5.750 | 0 | +0.15(+2.68%) | |
Nov 20, 2018 | 5.600 | 5.600 | 5.500 | 5.600 | 65,256 | +0.00(+0.00%) |
Nov 19, 2018 | 5.900 | 5.900 | 5.600 | 5.600 | 155,764 | -0.33(-5.56%) |
Nov 16, 2018 | 5.750 | 5.940 | 5.750 | 5.930 | 56,500 | +0.18(+3.13%) |
Nov 15, 2018 | 5.800 | 5.900 | 5.750 | 5.750 | 110,378 | -0.08(-1.37%) |
Nov 14, 2018 | 5.850 | 5.950 | 5.800 | 5.830 | 131,235 | -0.07(-1.19%) |
Nov 13, 2018 | 5.900 | 6.000 | 5.849 | 5.900 | 141,862 | +0.02(+0.34%) |
Nov 12, 2018 | 5.900 | 6.049 | 5.838 | 5.880 | 145,209 | -0.01(-0.17%) |
Nov 09, 2018 | 5.950 | 5.950 | 5.790 | 5.890 | 126,400 | +0.01(+0.17%) |
Nov 08, 2018 | 5.880 | 5.980 | 5.800 | 5.880 | 141,249 | +0.00(+0.00%) |
Nov 07, 2018 | 5.770 | 5.990 | 5.770 | 5.880 | 209,979 | +0.09(+1.55%) |
Nov 06, 2018 | 5.850 | 5.850 | 5.750 | 5.790 | 62,795 | -0.09(-1.53%) |
Nov 05, 2018 | 5.900 | 5.900 | 5.760 | 5.880 | 58,345 | +0.02(+0.34%) |
Nov 02, 2018 | 5.900 | 5.970 | 5.860 | 5.860 | 193,500 | -0.06(-1.01%) |
Nov 01, 2018 | 5.920 | 6.030 | 5.920 | 5.920 | 58,065 | -0.02(-0.34%) |
Oct 31, 2018 | 5.850 | 5.993 | 5.850 | 5.940 | 57,640 | +0.02(+0.34%) |
Oct 30, 2018 | 5.860 | 5.980 | 5.750 | 5.920 | 58,163 | +0.02(+0.34%) |
Oct 29, 2018 | 6.100 | 6.100 | 5.850 | 5.900 | 129,316 | -0.10(-1.67%) |
Oct 26, 2018 | 5.830 | 6.100 | 5.800 | 6.000 | 294,400 | +0.10(+1.69%) |
Oct 25, 2018 | 5.620 | 5.900 | 5.550 | 5.900 | 297,774 | +0.26(+4.61%) |
Oct 24, 2018 | 5.550 | 5.680 | 5.450 | 5.640 | 185,622 | +0.09(+1.62%) |
Oct 23, 2018 | 5.090 | 5.729 | 4.830 | 5.550 | 368,453 | +0.38(+7.35%) |
Oct 22, 2018 | 5.250 | 5.413 | 5.100 | 5.170 | 259,857 | +0.05(+0.98%) |
Oct 19, 2018 | 5.150 | 5.170 | 5.040 | 5.120 | 70,300 | -0.03(-0.58%) |
Oct 18, 2018 | 5.180 | 5.250 | 5.150 | 5.150 | 51,592 | -0.05(-0.96%) |
Oct 17, 2018 | 5.060 | 5.200 | 4.810 | 5.200 | 30,308 | +0.13(+2.56%) |
Oct 16, 2018 | 5.000 | 5.150 | 4.920 | 5.070 | 56,230 | +0.09(+1.81%) |
Oct 15, 2018 | 4.820 | 5.000 | 4.810 | 4.980 | 33,143 | +0.16(+3.32%) |
Oct 12, 2018 | 4.620 | 4.830 | 4.580 | 4.820 | 44,000 | +0.20(+4.33%) |
Oct 11, 2018 | 4.790 | 4.790 | 4.560 | 4.620 | 97,886 | -0.09(-1.91%) |
Oct 10, 2018 | 4.850 | 4.900 | 4.690 | 4.710 | 94,090 | -0.12(-2.48%) |
Oct 09, 2018 | 4.870 | 4.950 | 4.750 | 4.830 | 77,729 | +0.00(+0.00%) |
Oct 08, 2018 | 4.900 | 4.940 | 4.700 | 4.830 | 77,316 | +0.01(+0.21%) |
Oct 05, 2018 | 5.240 | 5.410 | 4.800 | 4.820 | 157,400 | -0.28(-5.49%) |
Oct 04, 2018 | 5.110 | 5.200 | 5.000 | 5.100 | 116,172 | -0.10(-1.92%) |
Oct 03, 2018 | 5.240 | 5.500 | 5.020 | 5.200 | 199,228 | -0.08(-1.52%) |
Oct 02, 2018 | 5.500 | 5.500 | 5.200 | 5.280 | 134,604 | -0.31(-5.55%) |