Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.176 | 5.227 | 5.015 | 5.117 | 115,963 | -0.07(-1.31%) |
Dec 28, 2018 | 5.040 | 5.269 | 5.015 | 5.185 | 79,665 | +0.11(+2.17%) |
Dec 27, 2018 | 5.066 | 5.185 | 4.837 | 5.074 | 164,426 | -0.10(-1.97%) |
Dec 26, 2018 | 5.015 | 5.236 | 4.934 | 5.176 | 161,060 | +0.12(+2.35%) |
Dec 24, 2018 | 5.634 | 5.753 | 5.002 | 5.057 | 94,161 | -0.66(-11.57%) |
Dec 21, 2018 | 5.694 | 5.880 | 5.499 | 5.719 | 265,159 | +0.01(+0.15%) |
Dec 20, 2018 | 5.643 | 5.740 | 5.431 | 5.711 | 114,066 | +0.01(+0.15%) |
Dec 19, 2018 | 5.677 | 5.999 | 5.643 | 5.702 | 184,716 | -0.03(-0.44%) |
Dec 18, 2018 | 5.830 | 5.974 | 5.651 | 5.728 | 186,089 | -0.11(-1.89%) |
Dec 17, 2018 | 6.254 | 6.364 | 5.813 | 5.838 | 215,759 | -0.42(-6.65%) |
Dec 14, 2018 | 6.364 | 6.474 | 6.220 | 6.254 | 190,207 | +0.04(+0.68%) |
Dec 13, 2018 | 6.491 | 6.576 | 6.127 | 6.211 | 152,500 | -0.28(-4.31%) |
Dec 12, 2018 | 6.279 | 6.588 | 6.279 | 6.491 | 149,400 | +0.21(+3.38%) |
Dec 11, 2018 | 6.661 | 6.754 | 6.152 | 6.279 | 276,037 | -0.32(-4.88%) |
Dec 10, 2018 | 6.466 | 6.848 | 6.466 | 6.602 | 372,014 | +0.15(+2.37%) |
Dec 07, 2018 | 6.423 | 7.493 | 6.364 | 6.449 | 444,761 | +0.14(+2.15%) |
Dec 06, 2018 | 6.042 | 6.407 | 6.042 | 6.313 | 195,415 | +0.23(+3.77%) |
Dec 04, 2018 | 5.889 | 6.127 | 5.770 | 6.084 | 149,785 | +0.25(+4.22%) |
Dec 03, 2018 | 5.600 | 5.846 | 5.600 | 5.838 | 122,098 | +0.42(+7.84%) |
Nov 30, 2018 | 5.439 | 5.465 | 5.405 | 5.414 | 113,841 | +0.01(+0.16%) |
Nov 29, 2018 | 5.312 | 5.499 | 5.312 | 5.405 | 116,831 | +0.10(+1.92%) |
Nov 28, 2018 | 5.286 | 5.422 | 5.286 | 5.303 | 90,439 | +0.02(+0.32%) |
Nov 27, 2018 | 5.303 | 5.465 | 5.261 | 5.286 | 30,300 | -0.02(-0.32%) |
Nov 26, 2018 | 5.371 | 5.465 | 5.193 | 5.303 | 36,719 | -0.08(-1.42%) |
Nov 23, 2018 | 5.354 | 5.448 | 5.312 | 5.380 | 29,697 | -0.03(-0.47%) |
Nov 21, 2018 | 5.405 | 5.405 | 5.405 | 0 | +0.03(+0.63%) | |
Nov 20, 2018 | 5.456 | 5.516 | 5.354 | 5.371 | 102,899 | -0.14(-2.62%) |
Nov 19, 2018 | 5.422 | 5.719 | 5.422 | 5.516 | 104,369 | +0.07(+1.25%) |
Nov 16, 2018 | 5.473 | 5.583 | 5.329 | 5.448 | 52,206 | -0.02(-0.39%) |
Nov 15, 2018 | 5.536 | 5.578 | 5.259 | 5.469 | 85,169 | -0.13(-2.25%) |
Nov 14, 2018 | 5.712 | 5.717 | 5.477 | 5.595 | 51,739 | -0.12(-2.06%) |
Nov 13, 2018 | 5.830 | 5.830 | 5.679 | 5.712 | 80,863 | -0.13(-2.16%) |
Nov 12, 2018 | 5.830 | 5.871 | 5.746 | 5.838 | 80,005 | +0.04(+0.72%) |
Nov 09, 2018 | 5.746 | 5.863 | 5.628 | 5.796 | 36,958 | +0.05(+0.88%) |
Nov 08, 2018 | 5.452 | 5.788 | 5.452 | 5.746 | 126,908 | +0.29(+5.22%) |
Nov 07, 2018 | 5.226 | 5.460 | 5.200 | 5.460 | 107,312 | +0.23(+4.33%) |
Nov 06, 2018 | 4.865 | 5.335 | 4.857 | 5.234 | 144,704 | +0.65(+14.08%) |
Nov 05, 2018 | 4.638 | 4.731 | 4.555 | 4.588 | 48,869 | -0.04(-0.91%) |
Nov 02, 2018 | 4.638 | 4.689 | 4.622 | 4.630 | 22,532 | +0.03(+0.63%) |
Nov 01, 2018 | 4.529 | 4.601 | 4.395 | 4.601 | 36,539 | +0.16(+3.49%) |
Oct 31, 2018 | 4.454 | 4.504 | 4.311 | 4.446 | 52,505 | +0.00(+0.00%) |
Oct 30, 2018 | 4.420 | 4.462 | 4.261 | 4.446 | 99,211 | -0.01(-0.19%) |
Oct 29, 2018 | 4.471 | 4.513 | 4.404 | 4.454 | 52,588 | +0.02(+0.38%) |
Oct 26, 2018 | 4.622 | 4.655 | 4.320 | 4.437 | 116,239 | -0.20(-4.34%) |
Oct 25, 2018 | 4.781 | 4.781 | 4.613 | 4.638 | 47,155 | -0.12(-2.47%) |
Oct 24, 2018 | 4.748 | 4.865 | 4.748 | 4.756 | 25,290 | -0.02(-0.35%) |
Oct 23, 2018 | 4.865 | 4.907 | 4.706 | 4.773 | 54,737 | -0.14(-2.90%) |
Oct 22, 2018 | 4.949 | 4.966 | 4.915 | 4.915 | 13,859 | -0.01(-0.17%) |
Oct 19, 2018 | 5.033 | 5.125 | 4.915 | 4.924 | 38,865 | -0.11(-2.17%) |
Oct 18, 2018 | 5.117 | 5.175 | 4.966 | 5.033 | 49,112 | -0.07(-1.32%) |
Oct 17, 2018 | 5.024 | 5.174 | 5.024 | 5.100 | 49,896 | +0.04(+0.83%) |
Oct 16, 2018 | 5.016 | 5.108 | 4.907 | 5.058 | 66,900 | +0.05(+1.01%) |
Oct 15, 2018 | 4.932 | 5.108 | 4.924 | 5.008 | 85,013 | +0.03(+0.50%) |
Oct 12, 2018 | 4.907 | 5.033 | 4.907 | 4.982 | 37,435 | +0.12(+2.41%) |
Oct 11, 2018 | 4.982 | 5.020 | 4.865 | 4.865 | 68,996 | -0.11(-2.19%) |
Oct 10, 2018 | 4.882 | 5.024 | 4.756 | 4.974 | 66,423 | +0.09(+1.89%) |
Oct 09, 2018 | 4.731 | 4.911 | 4.731 | 4.882 | 38,100 | +0.13(+2.83%) |
Oct 08, 2018 | 4.781 | 4.781 | 4.672 | 4.748 | 35,878 | -0.03(-0.53%) |
Oct 05, 2018 | 4.915 | 4.924 | 4.748 | 4.773 | 51,383 | -0.14(-2.90%) |
Oct 04, 2018 | 4.773 | 4.932 | 4.773 | 4.915 | 127,317 | +0.17(+3.53%) |
Oct 03, 2018 | 4.655 | 4.773 | 4.655 | 4.748 | 27,548 | +0.08(+1.62%) |
Oct 02, 2018 | 4.597 | 4.689 | 4.563 | 4.672 | 21,917 | +0.08(+1.64%) |