Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.767 | 5.803 | 5.648 | 5.746 | 280,752 | +0.04(+0.73%) |
Dec 28, 2018 | 5.591 | 5.751 | 5.580 | 5.705 | 173,734 | +0.11(+2.04%) |
Dec 27, 2018 | 5.570 | 5.627 | 5.553 | 5.591 | 216,019 | +0.03(+0.47%) |
Dec 26, 2018 | 5.435 | 5.565 | 5.430 | 5.565 | 250,297 | +0.13(+2.48%) |
Dec 24, 2018 | 5.414 | 5.451 | 5.357 | 5.430 | 94,676 | -0.01(-0.19%) |
Dec 21, 2018 | 5.528 | 5.539 | 5.425 | 5.440 | 178,169 | -0.08(-1.50%) |
Dec 20, 2018 | 5.710 | 5.710 | 5.352 | 5.523 | 373,194 | -0.15(-2.56%) |
Dec 19, 2018 | 5.757 | 5.757 | 5.623 | 5.668 | 154,344 | -0.07(-1.26%) |
Dec 18, 2018 | 5.808 | 5.808 | 5.456 | 5.741 | 180,067 | -0.08(-1.34%) |
Dec 17, 2018 | 5.850 | 5.881 | 5.798 | 5.819 | 158,669 | -0.06(-0.97%) |
Dec 14, 2018 | 5.897 | 5.907 | 5.855 | 5.876 | 145,967 | -0.04(-0.70%) |
Dec 13, 2018 | 6.000 | 6.068 | 5.907 | 5.917 | 160,256 | -0.05(-0.87%) |
Dec 12, 2018 | 6.016 | 6.016 | 5.948 | 5.969 | 160,175 | +0.06(+1.02%) |
Dec 11, 2018 | 5.924 | 6.006 | 5.909 | 5.909 | 157,025 | +0.02(+0.26%) |
Dec 10, 2018 | 5.935 | 5.950 | 5.847 | 5.894 | 105,274 | -0.02(-0.35%) |
Dec 07, 2018 | 5.909 | 5.924 | 5.827 | 5.914 | 111,125 | +0.01(+0.09%) |
Dec 06, 2018 | 5.873 | 5.930 | 5.776 | 5.909 | 225,691 | -0.02(-0.35%) |
Dec 04, 2018 | 6.006 | 6.027 | 5.868 | 5.930 | 157,914 | -0.10(-1.62%) |
Dec 03, 2018 | 6.078 | 6.078 | 5.996 | 6.027 | 164,040 | +0.00(+0.00%) |
Nov 30, 2018 | 6.042 | 6.068 | 5.999 | 6.027 | 148,167 | -0.02(-0.34%) |
Nov 29, 2018 | 5.950 | 6.048 | 5.924 | 6.048 | 196,093 | +0.10(+1.64%) |
Nov 28, 2018 | 5.868 | 5.981 | 5.853 | 5.950 | 122,715 | +0.08(+1.40%) |
Nov 27, 2018 | 5.883 | 5.888 | 5.801 | 5.868 | 250,355 | -0.06(-0.95%) |
Nov 26, 2018 | 5.909 | 5.930 | 5.882 | 5.924 | 115,835 | +0.06(+1.05%) |
Nov 23, 2018 | 5.904 | 5.904 | 5.765 | 5.863 | 102,352 | -0.08(-1.38%) |
Nov 21, 2018 | 5.945 | 5.945 | 5.945 | 0 | +0.02(+0.26%) | |
Nov 20, 2018 | 6.073 | 6.073 | 5.888 | 5.930 | 194,919 | -0.13(-2.20%) |
Nov 19, 2018 | 6.130 | 6.162 | 6.053 | 6.063 | 114,850 | -0.10(-1.58%) |
Nov 16, 2018 | 6.191 | 6.191 | 6.106 | 6.160 | 54,392 | -0.04(-0.58%) |
Nov 15, 2018 | 6.186 | 6.196 | 6.140 | 6.196 | 36,634 | +0.00(+0.00%) |
Nov 14, 2018 | 6.191 | 6.237 | 6.191 | 6.196 | 79,879 | -0.02(-0.33%) |
Nov 13, 2018 | 6.237 | 6.237 | 6.176 | 6.217 | 94,175 | +0.02(+0.33%) |
Nov 12, 2018 | 6.237 | 6.260 | 6.196 | 6.196 | 56,521 | -0.07(-1.06%) |
Nov 09, 2018 | 6.258 | 6.273 | 6.242 | 6.263 | 23,979 | -0.01(-0.11%) |
Nov 08, 2018 | 6.290 | 6.311 | 6.260 | 6.270 | 89,594 | -0.02(-0.32%) |
Nov 07, 2018 | 6.301 | 6.306 | 6.260 | 6.290 | 91,668 | +0.00(+0.00%) |
Nov 06, 2018 | 6.295 | 6.301 | 6.214 | 6.290 | 126,954 | +0.00(+0.00%) |
Nov 05, 2018 | 6.285 | 6.290 | 6.255 | 6.290 | 148,337 | +0.03(+0.49%) |
Nov 02, 2018 | 6.260 | 6.295 | 6.235 | 6.260 | 77,210 | -0.03(-0.40%) |
Nov 01, 2018 | 6.148 | 6.290 | 6.133 | 6.285 | 131,961 | +0.15(+2.48%) |
Oct 31, 2018 | 6.077 | 6.133 | 6.072 | 6.133 | 104,080 | +0.07(+1.17%) |
Oct 30, 2018 | 6.057 | 6.127 | 6.047 | 6.062 | 22,497 | -0.02(-0.31%) |
Oct 29, 2018 | 6.077 | 6.172 | 6.067 | 6.081 | 113,669 | +0.00(+0.06%) |
Oct 26, 2018 | 6.118 | 6.118 | 6.052 | 6.077 | 153,042 | -0.09(-1.48%) |
Oct 25, 2018 | 6.295 | 6.295 | 6.148 | 6.169 | 131,376 | -0.10(-1.62%) |
Oct 24, 2018 | 6.280 | 6.311 | 6.235 | 6.270 | 98,449 | -0.01(-0.16%) |
Oct 23, 2018 | 6.265 | 6.280 | 6.184 | 6.280 | 122,444 | -0.03(-0.40%) |
Oct 22, 2018 | 6.336 | 6.336 | 6.296 | 6.306 | 80,171 | -0.04(-0.56%) |
Oct 19, 2018 | 6.240 | 6.402 | 6.214 | 6.341 | 296,631 | +0.12(+1.96%) |
Oct 18, 2018 | 6.290 | 6.290 | 6.197 | 6.219 | 197,492 | -0.03(-0.41%) |
Oct 17, 2018 | 6.224 | 6.250 | 6.194 | 6.245 | 123,076 | +0.03(+0.49%) |
Oct 16, 2018 | 6.169 | 6.219 | 6.123 | 6.214 | 278,474 | +0.07(+1.16%) |
Oct 15, 2018 | 6.194 | 6.194 | 6.095 | 6.143 | 193,639 | -0.02(-0.33%) |
Oct 12, 2018 | 6.158 | 6.189 | 6.067 | 6.163 | 178,254 | +0.02(+0.25%) |
Oct 11, 2018 | 6.235 | 6.255 | 6.052 | 6.148 | 324,887 | -0.15(-2.42%) |
Oct 10, 2018 | 6.407 | 6.407 | 6.275 | 6.301 | 150,409 | -0.11(-1.70%) |
Oct 09, 2018 | 6.399 | 6.421 | 6.369 | 6.409 | 133,439 | -0.02(-0.23%) |
Oct 08, 2018 | 6.510 | 6.510 | 6.424 | 6.424 | 80,225 | -0.03(-0.39%) |
Oct 05, 2018 | 6.459 | 6.495 | 6.374 | 6.449 | 125,923 | -0.06(-0.85%) |
Oct 04, 2018 | 6.560 | 6.589 | 6.384 | 6.505 | 151,616 | -0.09(-1.30%) |
Oct 03, 2018 | 6.661 | 6.661 | 6.585 | 6.590 | 88,248 | -0.07(-0.98%) |
Oct 02, 2018 | 6.620 | 6.656 | 6.610 | 6.656 | 55,770 | +0.03(+0.38%) |