Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.557 | 7.557 | 7.095 | 7.297 | 167,329 | +0.37(+5.33%) |
Dec 28, 2018 | 6.667 | 7.465 | 6.633 | 6.927 | 176,499 | +0.84(+13.79%) |
Dec 27, 2018 | 6.079 | 6.113 | 6.079 | 6.088 | 9,142 | -0.01(-0.14%) |
Dec 26, 2018 | 5.920 | 6.180 | 5.836 | 6.096 | 44,296 | +0.16(+2.69%) |
Dec 24, 2018 | 5.726 | 5.987 | 5.726 | 5.936 | 12,862 | +0.22(+3.82%) |
Dec 21, 2018 | 5.962 | 6.004 | 5.718 | 5.718 | 61,929 | -0.26(-4.29%) |
Dec 20, 2018 | 5.936 | 5.987 | 5.928 | 5.974 | 19,568 | +0.03(+0.49%) |
Dec 19, 2018 | 5.878 | 6.071 | 5.878 | 5.945 | 15,543 | -0.02(-0.28%) |
Dec 18, 2018 | 6.037 | 6.037 | 5.962 | 5.962 | 4,349 | -0.03(-0.56%) |
Dec 17, 2018 | 6.096 | 6.096 | 5.894 | 5.995 | 4,866 | -0.08(-1.38%) |
Dec 14, 2018 | 6.079 | 6.104 | 6.012 | 6.079 | 6,312 | +0.03(+0.56%) |
Dec 13, 2018 | 6.088 | 6.113 | 6.046 | 6.046 | 28,873 | -0.03(-0.55%) |
Dec 12, 2018 | 5.962 | 6.079 | 5.936 | 6.079 | 15,514 | +0.12(+1.97%) |
Dec 11, 2018 | 6.155 | 6.155 | 5.903 | 5.962 | 4,797 | -0.09(-1.53%) |
Dec 10, 2018 | 6.079 | 6.121 | 5.953 | 6.054 | 13,981 | -0.03(-0.55%) |
Dec 07, 2018 | 6.146 | 6.155 | 5.995 | 6.088 | 34,180 | +0.06(+0.97%) |
Dec 06, 2018 | 6.121 | 6.121 | 6.012 | 6.029 | 5,078 | -0.03(-0.55%) |
Dec 04, 2018 | 6.062 | 6.130 | 6.062 | 6.062 | 16,554 | +0.00(+0.00%) |
Dec 03, 2018 | 6.138 | 6.155 | 5.995 | 6.062 | 20,518 | +0.03(+0.56%) |
Nov 30, 2018 | 6.046 | 6.255 | 5.894 | 6.029 | 19,412 | +0.02(+0.28%) |
Nov 29, 2018 | 5.863 | 6.020 | 5.863 | 6.012 | 5,406 | +0.10(+1.70%) |
Nov 28, 2018 | 5.819 | 5.911 | 5.794 | 5.911 | 5,996 | +0.16(+2.77%) |
Nov 27, 2018 | 5.752 | 5.903 | 5.752 | 5.752 | 13,142 | -0.08(-1.30%) |
Nov 26, 2018 | 5.945 | 5.945 | 5.752 | 5.827 | 15,651 | -0.07(-1.14%) |
Nov 23, 2018 | 5.802 | 5.974 | 5.802 | 5.894 | 1,429 | +0.03(+0.57%) |
Nov 21, 2018 | 5.861 | 5.861 | 5.861 | 0 | +0.02(+0.29%) | |
Nov 20, 2018 | 5.802 | 5.878 | 5.785 | 5.844 | 7,054 | +0.00(+0.00%) |
Nov 19, 2018 | 5.852 | 5.945 | 5.794 | 5.844 | 18,179 | -0.08(-1.28%) |
Nov 16, 2018 | 5.802 | 5.962 | 5.802 | 5.920 | 7,979 | +0.04(+0.71%) |
Nov 15, 2018 | 5.827 | 5.962 | 5.726 | 5.878 | 23,760 | -0.04(-0.71%) |
Nov 14, 2018 | 6.029 | 6.029 | 5.676 | 5.920 | 10,817 | +0.03(+0.43%) |
Nov 13, 2018 | 5.953 | 6.029 | 5.866 | 5.894 | 17,365 | -0.08(-1.40%) |
Nov 12, 2018 | 5.962 | 6.071 | 5.953 | 5.978 | 16,775 | -0.10(-1.66%) |
Nov 09, 2018 | 6.054 | 6.121 | 6.020 | 6.079 | 13,338 | -0.03(-0.41%) |
Nov 08, 2018 | 6.188 | 6.314 | 5.878 | 6.104 | 15,008 | -0.10(-1.59%) |
Nov 07, 2018 | 6.214 | 6.289 | 6.172 | 6.203 | 20,053 | -0.03(-0.43%) |
Nov 06, 2018 | 6.180 | 6.297 | 6.180 | 6.230 | 6,976 | +0.02(+0.27%) |
Nov 05, 2018 | 6.288 | 6.347 | 6.214 | 6.214 | 32,085 | -0.12(-1.84%) |
Nov 02, 2018 | 6.455 | 6.455 | 6.326 | 6.330 | 12,486 | -0.04(-0.65%) |
Nov 01, 2018 | 6.438 | 6.438 | 6.330 | 6.372 | 5,914 | +0.01(+0.13%) |
Oct 31, 2018 | 6.322 | 6.405 | 6.263 | 6.363 | 9,145 | +0.04(+0.66%) |
Oct 30, 2018 | 6.238 | 6.363 | 6.047 | 6.322 | 7,529 | +0.00(+0.00%) |
Oct 29, 2018 | 6.538 | 6.538 | 6.305 | 6.322 | 9,705 | -0.21(-3.19%) |
Oct 26, 2018 | 6.505 | 6.572 | 6.497 | 6.530 | 13,206 | -0.02(-0.25%) |
Oct 25, 2018 | 6.672 | 6.697 | 6.547 | 6.547 | 6,387 | -0.15(-2.24%) |
Oct 24, 2018 | 6.763 | 6.763 | 6.597 | 6.697 | 1,210 | +0.00(+0.00%) |
Oct 23, 2018 | 6.672 | 6.738 | 6.572 | 6.697 | 11,363 | +0.02(+0.25%) |
Oct 22, 2018 | 6.638 | 6.788 | 6.613 | 6.680 | 5,171 | -0.15(-2.20%) |
Oct 19, 2018 | 6.672 | 6.830 | 6.672 | 6.830 | 10,205 | +0.14(+2.12%) |
Oct 18, 2018 | 6.830 | 6.872 | 6.688 | 6.688 | 870 | -0.21(-3.02%) |
Oct 17, 2018 | 6.583 | 6.896 | 6.583 | 6.896 | 16,723 | +0.19(+2.86%) |
Oct 16, 2018 | 6.563 | 6.705 | 6.563 | 6.705 | 41,499 | +0.14(+2.16%) |
Oct 15, 2018 | 6.538 | 6.755 | 6.538 | 6.563 | 26,665 | -0.05(-0.76%) |
Oct 12, 2018 | 6.538 | 6.647 | 6.538 | 6.613 | 12,486 | +0.04(+0.63%) |
Oct 11, 2018 | 6.705 | 7.163 | 6.380 | 6.572 | 77,575 | -0.34(-4.94%) |
Oct 10, 2018 | 7.055 | 7.113 | 6.880 | 6.913 | 26,444 | -0.17(-2.35%) |
Oct 09, 2018 | 7.163 | 7.321 | 7.080 | 7.080 | 7,288 | -0.05(-0.70%) |
Oct 08, 2018 | 7.296 | 7.296 | 7.071 | 7.130 | 5,783 | -0.07(-0.93%) |
Oct 05, 2018 | 7.413 | 7.413 | 7.171 | 7.196 | 9,845 | -0.27(-3.68%) |
Oct 04, 2018 | 7.213 | 7.486 | 7.213 | 7.471 | 6,252 | +0.19(+2.68%) |
Oct 03, 2018 | 7.268 | 7.276 | 7.246 | 7.276 | 1,088 | +0.03(+0.42%) |
Oct 02, 2018 | 7.221 | 7.330 | 7.221 | 7.246 | 6,632 | -0.03(-0.46%) |