Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.607 | 5.784 | 5.452 | 5.622 | 892,488 | +0.01(+0.26%) |
Dec 28, 2018 | 5.555 | 5.784 | 5.526 | 5.607 | 1,161,872 | +0.05(+0.93%) |
Dec 27, 2018 | 5.511 | 5.614 | 5.363 | 5.555 | 850,762 | -0.01(-0.27%) |
Dec 26, 2018 | 5.334 | 5.622 | 5.154 | 5.570 | 1,554,663 | +0.35(+6.65%) |
Dec 24, 2018 | 5.289 | 5.407 | 5.193 | 5.223 | 352,636 | -0.13(-2.48%) |
Dec 21, 2018 | 5.489 | 5.644 | 5.282 | 5.356 | 1,896,520 | -0.15(-2.68%) |
Dec 20, 2018 | 5.806 | 5.954 | 5.489 | 5.503 | 783,813 | -0.36(-6.17%) |
Dec 19, 2018 | 5.969 | 6.242 | 5.814 | 5.865 | 829,227 | -0.10(-1.73%) |
Dec 18, 2018 | 6.176 | 6.287 | 5.947 | 5.969 | 802,458 | -0.19(-3.12%) |
Dec 17, 2018 | 6.501 | 6.626 | 6.006 | 6.161 | 2,152,223 | -0.34(-5.23%) |
Dec 14, 2018 | 6.841 | 6.848 | 6.434 | 6.501 | 672,107 | -0.42(-6.08%) |
Dec 13, 2018 | 6.981 | 7.070 | 6.781 | 6.922 | 432,479 | -0.07(-1.06%) |
Dec 12, 2018 | 6.796 | 7.084 | 6.774 | 6.996 | 473,219 | +0.35(+5.34%) |
Dec 11, 2018 | 6.796 | 6.878 | 6.612 | 6.641 | 694,057 | -0.04(-0.55%) |
Dec 10, 2018 | 7.077 | 7.092 | 6.615 | 6.678 | 508,190 | -0.51(-7.09%) |
Dec 07, 2018 | 7.269 | 7.480 | 7.106 | 7.188 | 554,471 | +0.12(+1.67%) |
Dec 06, 2018 | 7.136 | 7.158 | 6.892 | 7.070 | 353,693 | -0.21(-2.94%) |
Dec 04, 2018 | 7.572 | 7.572 | 7.239 | 7.284 | 370,911 | -0.30(-3.99%) |
Dec 03, 2018 | 7.417 | 7.587 | 7.343 | 7.587 | 543,177 | +0.35(+4.80%) |
Nov 30, 2018 | 7.070 | 7.284 | 6.804 | 7.239 | 448,342 | +0.11(+1.55%) |
Nov 29, 2018 | 7.025 | 7.276 | 6.996 | 7.129 | 396,077 | +0.13(+1.79%) |
Nov 28, 2018 | 6.907 | 7.047 | 6.758 | 7.003 | 594,944 | +0.09(+1.28%) |
Nov 27, 2018 | 7.151 | 7.247 | 6.892 | 6.914 | 483,949 | -0.30(-4.10%) |
Nov 26, 2018 | 7.166 | 7.239 | 6.914 | 7.210 | 587,609 | +0.13(+1.77%) |
Nov 23, 2018 | 7.099 | 7.225 | 7.003 | 7.084 | 448,206 | -0.24(-3.33%) |
Nov 21, 2018 | 7.328 | 7.328 | 7.328 | 0 | +0.30(+4.31%) | |
Nov 20, 2018 | 7.609 | 7.609 | 6.944 | 7.025 | 947,797 | -0.69(-9.00%) |
Nov 19, 2018 | 7.565 | 7.867 | 7.476 | 7.720 | 444,468 | +0.22(+2.96%) |
Nov 16, 2018 | 7.579 | 7.690 | 7.395 | 7.498 | 309,589 | -0.07(-0.88%) |
Nov 15, 2018 | 7.409 | 7.668 | 7.350 | 7.565 | 283,136 | +0.11(+1.49%) |
Nov 14, 2018 | 7.823 | 7.823 | 7.328 | 7.454 | 551,915 | -0.08(-1.08%) |
Nov 13, 2018 | 7.683 | 7.838 | 7.483 | 7.535 | 399,639 | -0.18(-2.30%) |
Nov 12, 2018 | 8.318 | 8.584 | 7.697 | 7.712 | 815,765 | -0.46(-5.61%) |
Nov 09, 2018 | 7.771 | 8.192 | 7.771 | 8.170 | 819,253 | +0.24(+2.98%) |
Nov 08, 2018 | 7.646 | 8.296 | 7.476 | 7.934 | 1,058,077 | +0.62(+8.48%) |
Nov 07, 2018 | 7.217 | 7.528 | 7.188 | 7.313 | 1,261,316 | +0.44(+6.45%) |
Nov 06, 2018 | 6.826 | 7.145 | 6.826 | 6.870 | 453,471 | +0.04(+0.65%) |
Nov 05, 2018 | 6.671 | 6.841 | 6.508 | 6.826 | 1,030,682 | +0.25(+3.82%) |
Nov 02, 2018 | 6.648 | 6.671 | 6.419 | 6.575 | 476,092 | -0.06(-0.89%) |
Nov 01, 2018 | 6.656 | 6.737 | 6.464 | 6.634 | 574,621 | +0.02(+0.34%) |
Oct 31, 2018 | 6.626 | 6.774 | 6.530 | 6.612 | 615,375 | +0.07(+1.13%) |
Oct 30, 2018 | 6.648 | 6.737 | 6.479 | 6.538 | 412,233 | -0.17(-2.53%) |
Oct 29, 2018 | 6.885 | 7.092 | 6.671 | 6.708 | 389,422 | -0.15(-2.16%) |
Oct 26, 2018 | 6.929 | 7.084 | 6.833 | 6.855 | 328,676 | -0.16(-2.32%) |
Oct 25, 2018 | 6.863 | 7.055 | 6.804 | 7.018 | 387,281 | +0.19(+2.81%) |
Oct 24, 2018 | 7.047 | 7.151 | 6.818 | 6.826 | 827,996 | -0.24(-3.45%) |
Oct 23, 2018 | 7.402 | 7.402 | 7.047 | 7.070 | 866,332 | -0.45(-5.99%) |
Oct 22, 2018 | 7.661 | 7.727 | 7.402 | 7.520 | 311,208 | -0.19(-2.49%) |
Oct 19, 2018 | 7.779 | 8.067 | 7.683 | 7.712 | 483,538 | -0.07(-0.95%) |
Oct 18, 2018 | 7.764 | 7.856 | 7.616 | 7.786 | 335,891 | -0.08(-1.03%) |
Oct 17, 2018 | 8.052 | 8.090 | 7.823 | 7.867 | 409,610 | -0.23(-2.83%) |
Oct 16, 2018 | 8.170 | 8.200 | 7.998 | 8.096 | 294,916 | -0.05(-0.63%) |
Oct 15, 2018 | 8.030 | 8.218 | 7.971 | 8.148 | 235,692 | +0.08(+1.01%) |
Oct 12, 2018 | 8.207 | 8.274 | 7.926 | 8.067 | 322,449 | +0.01(+0.18%) |
Oct 11, 2018 | 8.192 | 8.407 | 8.008 | 8.052 | 431,869 | -0.21(-2.50%) |
Oct 10, 2018 | 8.503 | 8.584 | 8.240 | 8.259 | 354,278 | -0.27(-3.20%) |
Oct 09, 2018 | 8.436 | 8.670 | 8.355 | 8.532 | 421,027 | +0.11(+1.32%) |
Oct 08, 2018 | 8.355 | 8.650 | 8.318 | 8.421 | 366,875 | +0.02(+0.26%) |
Oct 05, 2018 | 8.584 | 8.584 | 8.318 | 8.399 | 281,973 | -0.16(-1.81%) |
Oct 04, 2018 | 8.458 | 8.643 | 8.333 | 8.554 | 568,581 | +0.08(+0.96%) |
Oct 03, 2018 | 8.288 | 8.569 | 8.215 | 8.473 | 336,430 | +0.23(+2.78%) |
Oct 02, 2018 | 8.244 | 8.362 | 8.037 | 8.244 | 331,869 | +0.01(+0.09%) |