Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.390 | 4.520 | 4.200 | 4.290 | 2,394,200 | -0.09(-2.05%) |
Dec 28, 2018 | 4.600 | 4.740 | 4.360 | 4.380 | 3,672,800 | -0.22(-4.78%) |
Dec 27, 2018 | 4.700 | 4.860 | 4.352 | 4.600 | 3,803,747 | -0.08(-1.71%) |
Dec 26, 2018 | 4.770 | 4.870 | 4.630 | 4.680 | 2,951,792 | +0.01(+0.21%) |
Dec 24, 2018 | 4.600 | 4.830 | 4.580 | 4.670 | 1,477,800 | +0.05(+1.08%) |
Dec 21, 2018 | 5.050 | 5.080 | 4.540 | 4.620 | 3,052,100 | -0.41(-8.15%) |
Dec 20, 2018 | 5.120 | 5.300 | 4.990 | 5.030 | 2,957,069 | -0.05(-0.98%) |
Dec 19, 2018 | 5.380 | 5.460 | 5.050 | 5.080 | 2,266,469 | -0.30(-5.58%) |
Dec 18, 2018 | 5.610 | 5.670 | 5.280 | 5.380 | 2,265,826 | -0.14(-2.54%) |
Dec 17, 2018 | 5.810 | 5.840 | 5.510 | 5.520 | 2,710,509 | -0.28(-4.83%) |
Dec 14, 2018 | 6.210 | 6.240 | 5.680 | 5.800 | 6,018,300 | -0.52(-8.23%) |
Dec 13, 2018 | 6.300 | 7.050 | 5.860 | 6.320 | 24,193,520 | +1.06(+20.15%) |
Dec 12, 2018 | 5.170 | 5.430 | 5.170 | 5.260 | 1,921,146 | +0.16(+3.14%) |
Dec 11, 2018 | 5.190 | 5.280 | 5.070 | 5.100 | 2,313,942 | +0.01(+0.20%) |
Dec 10, 2018 | 5.000 | 5.240 | 4.960 | 5.090 | 2,827,013 | +0.13(+2.62%) |
Dec 07, 2018 | 4.970 | 5.270 | 4.800 | 4.960 | 2,050,800 | -0.05(-1.00%) |
Dec 06, 2018 | 4.700 | 5.070 | 4.700 | 5.010 | 2,170,417 | +0.11(+2.24%) |
Dec 04, 2018 | 5.160 | 5.160 | 4.900 | 4.900 | 2,879,100 | -0.24(-4.67%) |
Dec 03, 2018 | 5.360 | 5.390 | 5.130 | 5.140 | 1,915,708 | +0.04(+0.78%) |
Nov 30, 2018 | 5.140 | 5.240 | 5.100 | 5.100 | 1,582,900 | +0.00(+0.00%) |
Nov 29, 2018 | 5.070 | 5.260 | 5.050 | 5.100 | 2,078,479 | -0.07(-1.35%) |
Nov 28, 2018 | 4.890 | 5.400 | 4.890 | 5.170 | 3,805,574 | +0.32(+6.60%) |
Nov 27, 2018 | 4.900 | 5.000 | 4.830 | 4.850 | 3,227,558 | -0.09(-1.82%) |
Nov 26, 2018 | 5.070 | 5.100 | 4.760 | 4.940 | 3,087,596 | -0.05(-1.00%) |
Nov 23, 2018 | 5.350 | 5.500 | 4.900 | 4.990 | 4,502,000 | -0.88(-14.99%) |
Nov 21, 2018 | 5.870 | 5.870 | 5.870 | 0 | +1.58(+36.83%) | |
Nov 20, 2018 | 4.330 | 4.400 | 4.220 | 4.290 | 1,004,966 | -0.14(-3.16%) |
Nov 19, 2018 | 4.550 | 4.580 | 4.390 | 4.430 | 543,560 | -0.15(-3.28%) |
Nov 16, 2018 | 4.510 | 4.610 | 4.510 | 4.580 | 705,600 | +0.00(+0.00%) |
Nov 15, 2018 | 4.570 | 4.600 | 4.440 | 4.580 | 845,429 | +0.01(+0.22%) |
Nov 14, 2018 | 4.420 | 4.730 | 4.400 | 4.570 | 1,150,937 | +0.15(+3.39%) |
Nov 13, 2018 | 4.310 | 4.510 | 4.280 | 4.420 | 924,080 | +0.15(+3.51%) |
Nov 12, 2018 | 4.240 | 4.340 | 4.180 | 4.270 | 828,055 | +0.07(+1.67%) |
Nov 09, 2018 | 4.300 | 4.330 | 4.160 | 4.200 | 694,900 | -0.18(-4.11%) |
Nov 08, 2018 | 4.550 | 4.610 | 4.360 | 4.380 | 1,070,065 | -0.19(-4.16%) |
Nov 07, 2018 | 4.700 | 4.710 | 4.540 | 4.570 | 984,872 | -0.10(-2.14%) |
Nov 06, 2018 | 4.690 | 4.700 | 4.645 | 4.670 | 635,250 | -0.02(-0.43%) |
Nov 05, 2018 | 4.630 | 4.800 | 4.600 | 4.690 | 522,985 | +0.02(+0.43%) |
Nov 02, 2018 | 4.720 | 4.860 | 4.660 | 4.670 | 1,844,800 | +0.02(+0.43%) |
Nov 01, 2018 | 4.210 | 4.760 | 4.190 | 4.650 | 1,727,191 | +0.48(+11.51%) |
Oct 31, 2018 | 4.220 | 4.240 | 4.000 | 4.170 | 1,812,783 | +0.07(+1.71%) |
Oct 30, 2018 | 4.320 | 4.360 | 4.047 | 4.100 | 1,527,376 | -0.20(-4.65%) |
Oct 29, 2018 | 4.700 | 4.700 | 4.260 | 4.300 | 1,016,756 | -0.37(-7.92%) |
Oct 26, 2018 | 4.500 | 4.730 | 4.490 | 4.670 | 704,700 | +0.08(+1.74%) |
Oct 25, 2018 | 4.440 | 4.700 | 4.410 | 4.590 | 2,322,945 | +0.20(+4.56%) |
Oct 24, 2018 | 4.470 | 4.600 | 4.370 | 4.390 | 873,601 | -0.13(-2.88%) |
Oct 23, 2018 | 4.350 | 4.625 | 4.330 | 4.520 | 2,040,696 | -0.13(-2.80%) |
Oct 22, 2018 | 4.650 | 4.760 | 4.550 | 4.650 | 1,700,113 | +0.18(+4.03%) |
Oct 19, 2018 | 4.520 | 4.585 | 4.380 | 4.470 | 1,646,600 | +0.06(+1.36%) |
Oct 18, 2018 | 4.500 | 4.600 | 4.400 | 4.410 | 1,547,633 | -0.16(-3.50%) |
Oct 17, 2018 | 4.500 | 4.600 | 4.360 | 4.570 | 2,173,627 | +0.10(+2.24%) |
Oct 16, 2018 | 4.620 | 4.690 | 4.410 | 4.470 | 2,173,094 | -0.13(-2.83%) |
Oct 15, 2018 | 4.590 | 4.770 | 4.565 | 4.600 | 1,446,076 | +0.01(+0.22%) |
Oct 12, 2018 | 4.600 | 4.820 | 4.510 | 4.590 | 2,714,000 | +0.25(+5.76%) |
Oct 11, 2018 | 4.210 | 4.590 | 4.070 | 4.340 | 4,007,209 | +0.03(+0.70%) |
Oct 10, 2018 | 4.860 | 4.870 | 4.300 | 4.310 | 3,429,987 | -0.55(-11.32%) |
Oct 09, 2018 | 4.970 | 5.029 | 4.845 | 4.860 | 1,972,556 | -0.11(-2.21%) |
Oct 08, 2018 | 4.940 | 5.020 | 4.850 | 4.970 | 1,632,185 | +0.03(+0.61%) |
Oct 05, 2018 | 4.960 | 5.060 | 4.920 | 4.940 | 1,269,700 | -0.02(-0.40%) |
Oct 04, 2018 | 5.090 | 5.090 | 4.950 | 4.960 | 1,206,420 | -0.15(-2.94%) |
Oct 03, 2018 | 5.010 | 5.190 | 4.991 | 5.110 | 718,397 | +0.14(+2.82%) |
Oct 02, 2018 | 4.900 | 5.040 | 4.900 | 4.970 | 1,170,692 | +0.04(+0.81%) |