Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.200 | 5.000 | 4.000 | 4.000 | 26,740 | -0.40(-9.09%) |
Dec 28, 2018 | 4.600 | 5.000 | 4.200 | 4.400 | 11,485 | -0.28(-5.94%) |
Dec 27, 2018 | 4.100 | 5.400 | 4.100 | 4.678 | 9,724 | +0.60(+14.66%) |
Dec 26, 2018 | 5.200 | 6.222 | 4.080 | 4.080 | 14,322 | -1.12(-21.54%) |
Dec 24, 2018 | 5.600 | 5.800 | 5.200 | 5.200 | 3,930 | -0.80(-13.33%) |
Dec 21, 2018 | 5.600 | 6.000 | 5.400 | 6.000 | 4,355 | +0.00(+0.00%) |
Dec 20, 2018 | 6.400 | 6.600 | 5.600 | 6.000 | 3,486 | -0.40(-6.25%) |
Dec 19, 2018 | 6.526 | 6.600 | 6.020 | 6.400 | 8,672 | +0.18(+2.96%) |
Dec 18, 2018 | 5.980 | 6.680 | 5.980 | 6.216 | 2,246 | +0.02(+0.26%) |
Dec 17, 2018 | 6.300 | 6.780 | 5.802 | 6.200 | 4,650 | +0.20(+3.33%) |
Dec 14, 2018 | 6.400 | 6.600 | 6.000 | 6.000 | 4,910 | -0.40(-6.25%) |
Dec 13, 2018 | 6.600 | 6.794 | 6.400 | 6.400 | 3,624 | -0.20(-3.03%) |
Dec 12, 2018 | 6.980 | 6.996 | 6.600 | 6.600 | 2,977 | +0.00(+0.00%) |
Dec 11, 2018 | 6.930 | 7.196 | 6.600 | 6.600 | 1,522 | +0.00(+0.00%) |
Dec 10, 2018 | 7.352 | 7.352 | 6.600 | 6.600 | 6,108 | -0.80(-10.81%) |
Dec 07, 2018 | 7.000 | 7.400 | 7.000 | 7.400 | 1,885 | +0.40(+5.71%) |
Dec 06, 2018 | 7.600 | 7.600 | 7.000 | 7.000 | 4,555 | -0.20(-2.78%) |
Dec 04, 2018 | 7.200 | 7.400 | 7.200 | 7.200 | 3,360 | -0.09(-1.23%) |
Dec 03, 2018 | 7.330 | 7.600 | 7.280 | 7.290 | 4,171 | -0.11(-1.49%) |
Nov 30, 2018 | 7.000 | 7.600 | 7.000 | 7.400 | 3,050 | -0.02(-0.27%) |
Nov 29, 2018 | 7.040 | 7.800 | 7.004 | 7.420 | 4,884 | +0.22(+3.06%) |
Nov 28, 2018 | 6.730 | 7.400 | 6.730 | 7.200 | 3,835 | +0.34(+4.93%) |
Nov 27, 2018 | 7.180 | 7.378 | 6.730 | 6.862 | 3,058 | -0.26(-3.62%) |
Nov 26, 2018 | 7.000 | 7.200 | 6.400 | 7.120 | 3,157 | +0.12(+1.71%) |
Nov 23, 2018 | 6.600 | 7.000 | 6.200 | 7.000 | 1,845 | +0.34(+5.07%) |
Nov 21, 2018 | 6.662 | 6.662 | 6.662 | 0 | +0.06(+0.94%) | |
Nov 20, 2018 | 6.600 | 6.600 | 6.200 | 6.600 | 2,126 | +0.40(+6.45%) |
Nov 19, 2018 | 7.400 | 7.400 | 6.000 | 6.200 | 6,789 | -1.00(-13.89%) |
Nov 16, 2018 | 7.200 | 7.600 | 6.800 | 7.200 | 4,425 | +0.30(+4.35%) |
Nov 15, 2018 | 6.800 | 7.200 | 6.420 | 6.900 | 3,563 | +0.43(+6.61%) |
Nov 14, 2018 | 6.900 | 7.500 | 6.436 | 6.472 | 3,322 | +0.47(+7.87%) |
Nov 13, 2018 | 7.020 | 7.500 | 6.000 | 6.000 | 3,943 | -1.01(-14.38%) |
Nov 12, 2018 | 7.000 | 7.600 | 6.886 | 7.008 | 5,426 | +0.01(+0.11%) |
Nov 09, 2018 | 7.200 | 7.600 | 6.800 | 7.000 | 2,715 | -0.57(-7.53%) |
Nov 08, 2018 | 7.512 | 7.592 | 7.200 | 7.570 | 2,303 | -0.02(-0.29%) |
Nov 07, 2018 | 7.160 | 7.896 | 6.900 | 7.592 | 5,600 | +0.77(+11.32%) |
Nov 06, 2018 | 6.796 | 7.400 | 6.408 | 6.820 | 3,534 | +0.02(+0.29%) |
Nov 05, 2018 | 5.820 | 7.200 | 5.820 | 6.800 | 16,864 | +0.80(+13.33%) |
Nov 02, 2018 | 5.800 | 6.200 | 5.800 | 6.000 | 6,310 | -0.20(-3.23%) |
Nov 01, 2018 | 5.900 | 6.200 | 5.848 | 6.200 | 3,311 | -0.20(-3.06%) |
Oct 31, 2018 | 6.200 | 6.396 | 5.822 | 6.396 | 3,242 | +0.40(+6.64%) |
Oct 30, 2018 | 6.200 | 6.396 | 5.820 | 5.998 | 3,307 | -0.13(-2.19%) |
Oct 29, 2018 | 6.380 | 6.380 | 5.600 | 6.132 | 2,613 | +0.13(+2.20%) |
Oct 26, 2018 | 6.000 | 6.400 | 5.800 | 6.000 | 11,365 | -0.21(-3.32%) |
Oct 25, 2018 | 6.380 | 6.400 | 5.950 | 6.206 | 2,733 | -0.09(-1.46%) |
Oct 24, 2018 | 6.300 | 6.400 | 5.000 | 6.298 | 7,257 | +0.30(+4.97%) |
Oct 23, 2018 | 6.354 | 6.668 | 6.000 | 6.000 | 3,378 | -0.55(-8.45%) |
Oct 22, 2018 | 6.180 | 6.912 | 6.020 | 6.554 | 10,196 | +0.55(+9.23%) |
Oct 19, 2018 | 6.000 | 6.200 | 5.800 | 6.000 | 9,930 | +0.20(+3.48%) |
Oct 18, 2018 | 6.004 | 6.348 | 5.404 | 5.798 | 5,394 | -0.34(-5.57%) |
Oct 17, 2018 | 6.260 | 6.598 | 6.000 | 6.140 | 4,348 | -0.12(-1.92%) |
Oct 16, 2018 | 6.400 | 6.864 | 6.200 | 6.260 | 6,191 | +0.04(+0.64%) |
Oct 15, 2018 | 7.380 | 7.960 | 6.200 | 6.220 | 13,096 | -0.78(-11.14%) |
Oct 12, 2018 | 6.400 | 7.200 | 6.200 | 7.000 | 10,015 | +0.90(+14.79%) |
Oct 11, 2018 | 6.000 | 6.596 | 6.000 | 6.098 | 2,461 | +0.26(+4.42%) |
Oct 10, 2018 | 6.440 | 6.590 | 5.840 | 5.840 | 4,101 | -0.76(-11.49%) |
Oct 09, 2018 | 6.500 | 6.800 | 6.240 | 6.598 | 6,530 | +0.10(+1.54%) |
Oct 08, 2018 | 6.500 | 6.600 | 6.302 | 6.498 | 1,560 | -0.00(-0.03%) |
Oct 05, 2018 | 6.440 | 6.680 | 6.380 | 6.500 | 3,225 | +0.22(+3.50%) |
Oct 04, 2018 | 6.600 | 6.828 | 6.280 | 6.280 | 8,207 | -0.16(-2.48%) |
Oct 03, 2018 | 6.800 | 7.000 | 6.400 | 6.440 | 7,086 | -0.36(-5.29%) |
Oct 02, 2018 | 7.210 | 7.276 | 6.420 | 6.800 | 3,001 | -0.50(-6.87%) |