Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.737 | 5.909 | 5.610 | 5.855 | 138,034 | +0.18(+3.20%) |
Dec 28, 2018 | 5.619 | 5.696 | 5.555 | 5.673 | 37,896 | +0.04(+0.79%) |
Dec 27, 2018 | 5.528 | 5.719 | 5.392 | 5.629 | 34,428 | -0.01(-0.14%) |
Dec 26, 2018 | 5.474 | 5.637 | 5.365 | 5.637 | 27,557 | +0.20(+3.67%) |
Dec 24, 2018 | 5.619 | 5.619 | 5.437 | 5.437 | 14,431 | -0.26(-4.62%) |
Dec 21, 2018 | 5.628 | 5.701 | 5.546 | 5.701 | 34,260 | +0.04(+0.64%) |
Dec 20, 2018 | 5.810 | 5.819 | 5.592 | 5.664 | 17,509 | -0.23(-3.93%) |
Dec 19, 2018 | 5.991 | 6.027 | 5.873 | 5.896 | 16,565 | -0.10(-1.59%) |
Dec 18, 2018 | 6.200 | 6.218 | 5.973 | 5.991 | 12,418 | -0.24(-3.79%) |
Dec 17, 2018 | 6.263 | 6.363 | 6.218 | 6.227 | 11,849 | -0.20(-3.11%) |
Dec 14, 2018 | 6.481 | 6.481 | 6.409 | 6.427 | 19,719 | -0.08(-1.26%) |
Dec 13, 2018 | 6.527 | 6.536 | 6.455 | 6.509 | 16,132 | -0.03(-0.41%) |
Dec 12, 2018 | 6.527 | 6.581 | 6.518 | 6.536 | 26,192 | +0.11(+1.69%) |
Dec 11, 2018 | 6.554 | 6.554 | 6.409 | 6.427 | 24,050 | -0.08(-1.19%) |
Dec 10, 2018 | 6.590 | 6.590 | 6.427 | 6.505 | 23,865 | -0.11(-1.69%) |
Dec 07, 2018 | 6.743 | 6.888 | 6.617 | 6.617 | 18,942 | -0.06(-0.95%) |
Dec 06, 2018 | 6.698 | 6.698 | 6.545 | 6.680 | 38,349 | -0.14(-2.12%) |
Dec 04, 2018 | 6.960 | 6.960 | 6.815 | 6.824 | 9,194 | -0.18(-2.58%) |
Dec 03, 2018 | 6.951 | 7.036 | 6.951 | 7.005 | 16,459 | +0.16(+2.37%) |
Nov 30, 2018 | 6.861 | 6.906 | 6.770 | 6.843 | 8,640 | -0.02(-0.26%) |
Nov 29, 2018 | 6.779 | 6.932 | 6.779 | 6.861 | 8,282 | +0.04(+0.60%) |
Nov 28, 2018 | 6.815 | 6.834 | 6.690 | 6.820 | 7,239 | +0.03(+0.47%) |
Nov 27, 2018 | 6.803 | 6.886 | 6.779 | 6.788 | 15,120 | -0.14(-1.96%) |
Nov 26, 2018 | 6.951 | 6.978 | 6.893 | 6.924 | 9,300 | +0.07(+1.06%) |
Nov 23, 2018 | 6.960 | 6.960 | 6.815 | 6.852 | 1,772 | -0.22(-3.07%) |
Nov 21, 2018 | 7.068 | 7.068 | 7.068 | 0 | +0.16(+2.35%) | |
Nov 20, 2018 | 6.915 | 6.984 | 6.873 | 6.906 | 19,925 | -0.27(-3.71%) |
Nov 19, 2018 | 7.122 | 7.222 | 7.092 | 7.172 | 34,528 | +0.03(+0.44%) |
Nov 16, 2018 | 7.086 | 7.149 | 7.086 | 7.140 | 8,640 | +0.08(+1.15%) |
Nov 15, 2018 | 6.951 | 7.095 | 6.951 | 7.059 | 4,019 | +0.06(+0.90%) |
Nov 14, 2018 | 7.068 | 7.091 | 6.992 | 6.996 | 15,325 | +0.00(+0.00%) |
Nov 13, 2018 | 7.221 | 7.221 | 6.996 | 6.996 | 10,799 | -0.24(-3.35%) |
Nov 12, 2018 | 7.382 | 7.382 | 7.238 | 7.238 | 2,184 | -0.13(-1.83%) |
Nov 09, 2018 | 7.391 | 7.436 | 7.346 | 7.373 | 2,004 | -0.12(-1.64%) |
Nov 08, 2018 | 7.589 | 7.598 | 7.496 | 7.496 | 9,875 | -0.13(-1.68%) |
Nov 07, 2018 | 7.517 | 7.634 | 7.490 | 7.625 | 6,054 | +0.19(+2.58%) |
Nov 06, 2018 | 7.409 | 7.445 | 7.373 | 7.433 | 8,203 | -0.01(-0.14%) |
Nov 05, 2018 | 7.301 | 7.455 | 7.301 | 7.443 | 4,373 | +0.17(+2.32%) |
Nov 02, 2018 | 7.319 | 7.382 | 7.274 | 7.274 | 7,126 | -0.05(-0.74%) |
Nov 01, 2018 | 7.301 | 7.397 | 7.283 | 7.328 | 5,485 | +0.03(+0.37%) |
Oct 31, 2018 | 7.212 | 7.355 | 7.212 | 7.301 | 5,047 | +0.14(+2.01%) |
Oct 30, 2018 | 7.104 | 7.157 | 7.050 | 7.157 | 9,728 | -0.00(-0.00%) |
Oct 29, 2018 | 7.274 | 7.274 | 7.158 | 7.158 | 17,970 | -0.07(-0.99%) |
Oct 26, 2018 | 7.221 | 7.301 | 7.194 | 7.229 | 9,464 | -0.08(-1.11%) |
Oct 25, 2018 | 7.436 | 7.436 | 7.310 | 7.310 | 7,944 | -0.04(-0.61%) |
Oct 24, 2018 | 7.652 | 7.652 | 7.355 | 7.355 | 2,253 | -0.29(-3.76%) |
Oct 23, 2018 | 7.732 | 7.732 | 7.517 | 7.642 | 6,614 | -0.20(-2.51%) |
Oct 22, 2018 | 7.858 | 7.869 | 7.807 | 7.839 | 10,947 | -0.10(-1.21%) |
Oct 19, 2018 | 7.921 | 7.993 | 7.921 | 7.934 | 4,788 | +0.00(+0.06%) |
Oct 18, 2018 | 7.912 | 7.984 | 7.912 | 7.930 | 10,964 | -0.06(-0.69%) |
Oct 17, 2018 | 8.044 | 8.044 | 7.984 | 7.985 | 7,521 | -0.09(-1.13%) |
Oct 16, 2018 | 8.038 | 8.082 | 8.038 | 8.076 | 3,600 | +0.07(+0.93%) |
Oct 15, 2018 | 7.992 | 8.029 | 7.970 | 8.002 | 2,233 | +0.04(+0.45%) |
Oct 12, 2018 | 8.091 | 8.091 | 7.859 | 7.966 | 12,974 | -0.03(-0.33%) |
Oct 11, 2018 | 8.181 | 8.181 | 7.967 | 7.993 | 6,296 | -0.18(-2.19%) |
Oct 10, 2018 | 8.333 | 8.333 | 8.172 | 8.172 | 2,840 | -0.25(-2.97%) |
Oct 09, 2018 | 8.324 | 8.431 | 8.324 | 8.422 | 4,189 | +0.11(+1.29%) |
Oct 08, 2018 | 8.341 | 8.360 | 8.270 | 8.315 | 5,659 | -0.06(-0.75%) |
Oct 05, 2018 | 8.395 | 8.413 | 8.359 | 8.377 | 7,046 | -0.04(-0.43%) |
Oct 04, 2018 | 8.467 | 8.467 | 8.382 | 8.413 | 8,172 | -0.03(-0.41%) |
Oct 03, 2018 | 8.395 | 8.476 | 8.395 | 8.448 | 13,654 | +0.09(+1.05%) |
Oct 02, 2018 | 8.395 | 8.395 | 8.324 | 8.359 | 9,356 | +0.00(+0.00%) |