Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.370 | 5.850 | 5.320 | 5.530 | 1,534,400 | +0.14(+2.60%) |
Dec 28, 2018 | 5.540 | 5.540 | 5.280 | 5.390 | 920,600 | -0.14(-2.53%) |
Dec 27, 2018 | 5.820 | 5.910 | 5.290 | 5.530 | 1,008,519 | -0.38(-6.43%) |
Dec 26, 2018 | 5.480 | 5.910 | 5.450 | 5.910 | 898,417 | +0.42(+7.65%) |
Dec 24, 2018 | 5.290 | 5.590 | 5.200 | 5.490 | 927,900 | +0.07(+1.29%) |
Dec 21, 2018 | 5.970 | 5.970 | 5.380 | 5.420 | 2,215,000 | -0.48(-8.14%) |
Dec 20, 2018 | 6.460 | 6.620 | 5.820 | 5.900 | 1,793,709 | -0.55(-8.53%) |
Dec 19, 2018 | 6.550 | 6.980 | 6.300 | 6.450 | 1,679,241 | -0.04(-0.62%) |
Dec 18, 2018 | 7.090 | 7.210 | 6.410 | 6.490 | 1,946,156 | -0.58(-8.20%) |
Dec 17, 2018 | 7.590 | 7.680 | 7.050 | 7.070 | 1,527,702 | -0.56(-7.34%) |
Dec 14, 2018 | 8.690 | 9.240 | 7.540 | 7.630 | 2,048,300 | -1.06(-12.20%) |
Dec 13, 2018 | 8.950 | 10.45 | 7.675 | 8.690 | 5,215,989 | -0.25(-2.80%) |
Dec 12, 2018 | 9.230 | 9.270 | 7.930 | 8.940 | 1,401,670 | -0.21(-2.30%) |
Dec 11, 2018 | 8.980 | 9.380 | 8.640 | 9.150 | 707,267 | +0.26(+2.92%) |
Dec 10, 2018 | 8.560 | 8.900 | 8.430 | 8.890 | 775,153 | +0.36(+4.22%) |
Dec 07, 2018 | 8.560 | 8.870 | 8.320 | 8.530 | 894,200 | +0.00(+0.00%) |
Dec 06, 2018 | 8.200 | 8.550 | 7.810 | 8.530 | 756,342 | +0.21(+2.52%) |
Dec 04, 2018 | 8.350 | 8.750 | 8.180 | 8.320 | 2,301,100 | -0.11(-1.30%) |
Dec 03, 2018 | 8.180 | 8.460 | 7.930 | 8.430 | 784,697 | +0.35(+4.33%) |
Nov 30, 2018 | 8.060 | 8.140 | 7.630 | 8.080 | 964,000 | +0.03(+0.37%) |
Nov 29, 2018 | 8.080 | 8.250 | 7.464 | 8.050 | 825,194 | -0.09(-1.11%) |
Nov 28, 2018 | 7.490 | 8.150 | 7.330 | 8.140 | 1,071,706 | +0.70(+9.41%) |
Nov 27, 2018 | 7.430 | 7.530 | 7.250 | 7.440 | 609,803 | -0.08(-1.06%) |
Nov 26, 2018 | 7.590 | 7.860 | 7.240 | 7.520 | 892,349 | +0.02(+0.27%) |
Nov 23, 2018 | 7.070 | 7.560 | 6.730 | 7.500 | 668,600 | +0.33(+4.60%) |
Nov 21, 2018 | 7.170 | 7.170 | 7.170 | 0 | +0.23(+3.31%) | |
Nov 20, 2018 | 7.230 | 7.340 | 6.900 | 6.940 | 737,489 | -0.35(-4.80%) |
Nov 19, 2018 | 7.830 | 8.005 | 7.260 | 7.290 | 461,113 | -0.68(-8.53%) |
Nov 16, 2018 | 7.830 | 8.290 | 7.650 | 7.970 | 734,900 | +0.05(+0.63%) |
Nov 15, 2018 | 7.460 | 7.960 | 7.320 | 7.920 | 508,926 | +0.43(+5.74%) |
Nov 14, 2018 | 7.760 | 7.930 | 7.290 | 7.490 | 645,063 | -0.29(-3.73%) |
Nov 13, 2018 | 7.840 | 8.240 | 7.720 | 7.780 | 538,011 | +0.05(+0.65%) |
Nov 12, 2018 | 8.780 | 8.780 | 7.700 | 7.730 | 747,316 | -1.23(-13.73%) |
Nov 09, 2018 | 8.470 | 10.06 | 8.320 | 8.960 | 2,579,600 | +0.76(+9.27%) |
Nov 08, 2018 | 8.040 | 8.260 | 7.910 | 8.200 | 310,336 | +0.08(+0.99%) |
Nov 07, 2018 | 7.550 | 8.150 | 7.530 | 8.120 | 664,674 | +0.63(+8.41%) |
Nov 06, 2018 | 7.820 | 7.820 | 7.380 | 7.490 | 495,320 | -0.37(-4.71%) |
Nov 05, 2018 | 7.870 | 8.190 | 7.640 | 7.860 | 420,553 | +0.02(+0.26%) |
Nov 02, 2018 | 7.560 | 7.910 | 7.440 | 7.840 | 536,100 | +0.30(+3.98%) |
Nov 01, 2018 | 7.540 | 7.685 | 7.390 | 7.540 | 709,933 | +0.05(+0.67%) |
Oct 31, 2018 | 7.790 | 7.970 | 7.430 | 7.490 | 475,202 | -0.16(-2.09%) |
Oct 30, 2018 | 7.680 | 8.000 | 7.530 | 7.650 | 486,866 | -0.08(-1.03%) |
Oct 29, 2018 | 8.160 | 8.370 | 7.550 | 7.730 | 501,659 | -0.33(-4.09%) |
Oct 26, 2018 | 7.990 | 8.210 | 7.860 | 8.060 | 432,500 | -0.07(-0.86%) |
Oct 25, 2018 | 7.750 | 8.330 | 7.670 | 8.130 | 564,733 | +0.46(+6.00%) |
Oct 24, 2018 | 8.330 | 8.450 | 7.630 | 7.670 | 625,548 | -0.66(-7.92%) |
Oct 23, 2018 | 8.180 | 8.590 | 8.110 | 8.330 | 305,191 | +0.03(+0.36%) |
Oct 22, 2018 | 8.590 | 8.610 | 8.220 | 8.300 | 429,340 | -0.32(-3.71%) |
Oct 19, 2018 | 8.750 | 9.000 | 8.600 | 8.620 | 371,400 | -0.14(-1.60%) |
Oct 18, 2018 | 8.910 | 8.940 | 8.650 | 8.760 | 298,601 | -0.15(-1.68%) |
Oct 17, 2018 | 9.070 | 9.140 | 8.520 | 8.910 | 472,590 | -0.23(-2.52%) |
Oct 16, 2018 | 8.670 | 9.205 | 8.590 | 9.140 | 573,612 | +0.53(+6.16%) |
Oct 15, 2018 | 8.720 | 8.800 | 8.590 | 8.610 | 349,998 | -0.11(-1.26%) |
Oct 12, 2018 | 8.660 | 8.910 | 8.420 | 8.720 | 423,500 | +0.16(+1.87%) |
Oct 11, 2018 | 8.460 | 8.930 | 8.290 | 8.560 | 440,564 | +0.11(+1.30%) |
Oct 10, 2018 | 8.440 | 8.680 | 8.420 | 8.450 | 415,932 | -0.05(-0.59%) |
Oct 09, 2018 | 8.530 | 8.760 | 8.450 | 8.500 | 256,311 | -0.08(-0.93%) |
Oct 08, 2018 | 8.550 | 8.740 | 8.440 | 8.580 | 470,396 | +0.04(+0.47%) |
Oct 05, 2018 | 8.680 | 8.970 | 8.410 | 8.540 | 446,500 | -0.15(-1.73%) |
Oct 04, 2018 | 9.050 | 9.110 | 8.530 | 8.690 | 680,034 | -0.43(-4.71%) |
Oct 03, 2018 | 8.680 | 9.160 | 8.598 | 9.120 | 1,095,156 | +0.50(+5.80%) |
Oct 02, 2018 | 8.550 | 8.650 | 8.350 | 8.620 | 578,288 | +0.11(+1.29%) |