Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.750 | 5.050 | 4.470 | 4.680 | 33,600 | +0.08(+1.74%) |
Dec 28, 2018 | 4.480 | 5.100 | 4.480 | 4.600 | 58,400 | +0.13(+2.91%) |
Dec 27, 2018 | 5.000 | 5.070 | 4.301 | 4.470 | 79,489 | +0.08(+1.82%) |
Dec 26, 2018 | 3.970 | 5.080 | 3.970 | 4.390 | 91,954 | +0.51(+13.14%) |
Dec 24, 2018 | 4.370 | 4.370 | 3.870 | 3.880 | 56,200 | -0.56(-12.61%) |
Dec 21, 2018 | 4.760 | 4.800 | 4.070 | 4.440 | 99,700 | -0.36(-7.50%) |
Dec 20, 2018 | 4.850 | 5.340 | 4.700 | 4.800 | 42,691 | +0.04(+0.84%) |
Dec 19, 2018 | 4.970 | 5.250 | 4.740 | 4.760 | 47,073 | +0.00(+0.00%) |
Dec 18, 2018 | 4.750 | 5.110 | 4.750 | 4.760 | 41,734 | -0.04(-0.83%) |
Dec 17, 2018 | 4.810 | 4.990 | 4.800 | 4.800 | 16,465 | -0.08(-1.64%) |
Dec 14, 2018 | 4.980 | 5.190 | 4.750 | 4.880 | 31,600 | -0.10(-2.01%) |
Dec 13, 2018 | 5.100 | 5.400 | 4.760 | 4.980 | 66,846 | -0.19(-3.68%) |
Dec 12, 2018 | 5.100 | 5.569 | 5.100 | 5.170 | 29,820 | +0.02(+0.39%) |
Dec 11, 2018 | 5.350 | 5.350 | 5.105 | 5.150 | 83,631 | -0.26(-4.81%) |
Dec 10, 2018 | 5.510 | 5.700 | 5.320 | 5.410 | 29,312 | -0.16(-2.87%) |
Dec 07, 2018 | 5.610 | 5.790 | 5.530 | 5.570 | 6,700 | -0.06(-1.07%) |
Dec 06, 2018 | 5.760 | 6.080 | 5.630 | 5.630 | 28,520 | -0.21(-3.68%) |
Dec 04, 2018 | 6.100 | 6.100 | 5.727 | 5.845 | 16,800 | -0.15(-2.42%) |
Dec 03, 2018 | 6.110 | 6.110 | 5.730 | 5.990 | 24,868 | -0.02(-0.33%) |
Nov 30, 2018 | 6.160 | 6.320 | 5.650 | 6.010 | 77,700 | -0.14(-2.28%) |
Nov 29, 2018 | 5.620 | 6.196 | 5.620 | 6.150 | 37,986 | +0.44(+7.71%) |
Nov 28, 2018 | 5.560 | 5.878 | 5.530 | 5.710 | 8,798 | -0.04(-0.70%) |
Nov 27, 2018 | 5.460 | 5.810 | 5.460 | 5.750 | 26,768 | -0.12(-2.04%) |
Nov 26, 2018 | 5.650 | 6.020 | 5.589 | 5.870 | 25,118 | +0.34(+6.15%) |
Nov 23, 2018 | 5.450 | 5.730 | 5.450 | 5.530 | 9,200 | -0.03(-0.54%) |
Nov 21, 2018 | 5.560 | 5.560 | 5.560 | 0 | +0.01(+0.18%) | |
Nov 20, 2018 | 5.530 | 5.600 | 5.510 | 5.550 | 16,733 | +0.05(+0.91%) |
Nov 19, 2018 | 5.550 | 5.640 | 5.440 | 5.500 | 13,429 | -0.15(-2.65%) |
Nov 16, 2018 | 5.610 | 5.890 | 5.550 | 5.650 | 17,200 | -0.04(-0.70%) |
Nov 15, 2018 | 5.670 | 5.860 | 5.550 | 5.690 | 6,312 | -0.09(-1.56%) |
Nov 14, 2018 | 5.880 | 6.100 | 5.750 | 5.780 | 4,223 | -0.09(-1.53%) |
Nov 13, 2018 | 5.780 | 6.070 | 5.750 | 5.870 | 7,566 | -0.01(-0.17%) |
Nov 12, 2018 | 5.990 | 6.050 | 5.750 | 5.880 | 7,601 | +0.00(+0.00%) |
Nov 09, 2018 | 5.950 | 5.970 | 5.810 | 5.880 | 11,700 | -0.07(-1.18%) |
Nov 08, 2018 | 6.020 | 6.040 | 5.900 | 5.950 | 13,361 | +0.02(+0.34%) |
Nov 07, 2018 | 6.250 | 6.430 | 5.930 | 5.930 | 79,270 | -0.33(-5.27%) |
Nov 06, 2018 | 6.400 | 6.422 | 6.140 | 6.260 | 30,971 | -0.16(-2.49%) |
Nov 05, 2018 | 6.400 | 6.690 | 6.275 | 6.420 | 102,925 | -0.03(-0.47%) |
Nov 02, 2018 | 6.310 | 6.450 | 6.000 | 6.450 | 349,000 | +0.08(+1.26%) |
Nov 01, 2018 | 5.900 | 6.370 | 5.648 | 6.370 | 40,301 | +0.48(+8.15%) |
Oct 31, 2018 | 5.620 | 6.180 | 5.580 | 5.890 | 70,940 | +0.31(+5.56%) |
Oct 30, 2018 | 6.027 | 6.027 | 5.440 | 5.580 | 103,490 | -0.28(-4.78%) |
Oct 29, 2018 | 5.960 | 6.060 | 5.800 | 5.860 | 24,556 | -0.09(-1.51%) |
Oct 26, 2018 | 6.050 | 6.180 | 5.660 | 5.950 | 57,000 | -0.35(-5.56%) |
Oct 25, 2018 | 5.810 | 6.450 | 5.690 | 6.300 | 148,942 | +0.43(+7.33%) |
Oct 24, 2018 | 5.760 | 5.930 | 5.550 | 5.870 | 31,528 | +0.08(+1.38%) |
Oct 23, 2018 | 5.890 | 5.890 | 5.550 | 5.790 | 55,863 | -0.20(-3.34%) |
Oct 22, 2018 | 6.200 | 6.390 | 5.630 | 5.990 | 54,329 | -0.23(-3.70%) |
Oct 19, 2018 | 6.170 | 6.390 | 6.050 | 6.220 | 13,000 | +0.04(+0.65%) |
Oct 18, 2018 | 6.100 | 6.515 | 6.017 | 6.180 | 78,104 | +0.07(+1.15%) |
Oct 17, 2018 | 6.110 | 6.200 | 5.965 | 6.110 | 60,691 | +0.01(+0.16%) |
Oct 16, 2018 | 6.110 | 6.407 | 5.850 | 6.100 | 87,222 | +0.04(+0.66%) |
Oct 15, 2018 | 6.750 | 7.365 | 6.000 | 6.060 | 408,402 | -0.29(-4.57%) |
Oct 12, 2018 | 6.240 | 6.360 | 6.100 | 6.350 | 92,500 | +0.22(+3.59%) |
Oct 11, 2018 | 6.440 | 6.462 | 6.060 | 6.130 | 38,322 | -0.35(-5.40%) |
Oct 10, 2018 | 6.850 | 6.850 | 6.190 | 6.480 | 73,690 | -0.30(-4.42%) |
Oct 09, 2018 | 6.650 | 6.915 | 6.547 | 6.780 | 42,940 | +0.16(+2.42%) |
Oct 08, 2018 | 6.850 | 7.180 | 6.530 | 6.620 | 165,369 | -0.57(-7.93%) |
Oct 05, 2018 | 7.460 | 7.500 | 7.000 | 7.190 | 101,600 | -0.27(-3.62%) |
Oct 04, 2018 | 7.500 | 7.870 | 7.000 | 7.460 | 488,311 | +0.29(+4.04%) |
Oct 03, 2018 | 7.000 | 9.250 | 6.802 | 7.170 | 1,136,901 | +0.72(+11.16%) |
Oct 02, 2018 | 5.455 | 6.500 | 5.316 | 6.450 | 163,423 | +1.10(+20.56%) |