Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.246 | 4.364 | 4.195 | 4.334 | 127,960 | +0.07(+1.72%) |
Dec 28, 2018 | 4.217 | 4.297 | 4.187 | 4.261 | 193,710 | +0.00(+0.05%) |
Dec 27, 2018 | 4.295 | 4.332 | 4.127 | 4.258 | 105,457 | -0.01(-0.34%) |
Dec 26, 2018 | 4.040 | 4.433 | 4.040 | 4.273 | 255,799 | +0.24(+5.96%) |
Dec 24, 2018 | 4.076 | 4.113 | 4.018 | 4.033 | 126,523 | -0.09(-2.29%) |
Dec 21, 2018 | 4.237 | 4.353 | 4.120 | 4.127 | 325,992 | -0.15(-3.41%) |
Dec 20, 2018 | 4.295 | 4.368 | 4.207 | 4.273 | 262,856 | -0.05(-1.18%) |
Dec 19, 2018 | 4.404 | 4.453 | 4.295 | 4.324 | 214,372 | -0.04(-1.00%) |
Dec 18, 2018 | 4.506 | 4.550 | 4.368 | 4.368 | 302,858 | -0.14(-3.07%) |
Dec 17, 2018 | 4.564 | 4.732 | 4.469 | 4.506 | 264,975 | -0.15(-3.13%) |
Dec 14, 2018 | 4.739 | 4.826 | 4.528 | 4.651 | 235,599 | -0.07(-1.39%) |
Dec 13, 2018 | 4.717 | 4.841 | 4.681 | 4.717 | 134,555 | +0.00(+0.00%) |
Dec 12, 2018 | 4.768 | 4.979 | 4.688 | 4.717 | 266,125 | -0.02(-0.46%) |
Dec 11, 2018 | 4.579 | 4.775 | 4.571 | 4.739 | 137,216 | +0.17(+3.83%) |
Dec 10, 2018 | 4.579 | 4.695 | 4.528 | 4.564 | 125,457 | -0.07(-1.42%) |
Dec 07, 2018 | 4.790 | 4.914 | 4.601 | 4.630 | 174,467 | -0.10(-2.15%) |
Dec 06, 2018 | 4.768 | 4.812 | 4.608 | 4.732 | 171,667 | -0.02(-0.46%) |
Dec 04, 2018 | 4.877 | 4.928 | 4.717 | 4.753 | 203,590 | -0.09(-1.80%) |
Dec 03, 2018 | 4.957 | 5.008 | 4.826 | 4.841 | 254,620 | -0.09(-1.92%) |
Nov 30, 2018 | 4.972 | 4.972 | 4.877 | 4.935 | 156,745 | -0.07(-1.31%) |
Nov 29, 2018 | 4.935 | 5.045 | 4.877 | 5.001 | 162,188 | +0.10(+2.08%) |
Nov 28, 2018 | 4.986 | 4.986 | 4.870 | 4.899 | 169,645 | -0.09(-1.74%) |
Nov 27, 2018 | 5.080 | 5.080 | 4.950 | 4.986 | 119,941 | -0.09(-1.71%) |
Nov 26, 2018 | 5.072 | 5.141 | 5.065 | 5.072 | 131,405 | +0.00(+0.00%) |
Nov 23, 2018 | 5.094 | 5.152 | 5.058 | 5.072 | 37,920 | -0.08(-1.54%) |
Nov 21, 2018 | 5.152 | 5.152 | 5.152 | 0 | +0.07(+1.42%) | |
Nov 20, 2018 | 5.109 | 5.188 | 5.022 | 5.080 | 170,249 | -0.12(-2.36%) |
Nov 19, 2018 | 5.210 | 5.326 | 5.166 | 5.202 | 107,898 | +0.01(+0.28%) |
Nov 16, 2018 | 5.087 | 5.282 | 5.065 | 5.188 | 219,495 | +0.10(+1.99%) |
Nov 15, 2018 | 5.116 | 5.156 | 5.051 | 5.087 | 106,528 | +0.01(+0.28%) |
Nov 14, 2018 | 5.116 | 5.166 | 5.029 | 5.072 | 98,599 | -0.04(-0.71%) |
Nov 13, 2018 | 5.044 | 5.246 | 5.044 | 5.109 | 207,411 | +0.04(+0.71%) |
Nov 12, 2018 | 5.166 | 5.166 | 5.022 | 5.072 | 122,467 | -0.07(-1.40%) |
Nov 09, 2018 | 5.304 | 5.347 | 5.065 | 5.145 | 249,111 | -0.17(-3.13%) |
Nov 08, 2018 | 5.426 | 5.444 | 5.311 | 5.311 | 72,863 | -0.12(-2.26%) |
Nov 07, 2018 | 5.354 | 5.484 | 5.354 | 5.434 | 74,440 | +0.09(+1.62%) |
Nov 06, 2018 | 5.347 | 5.376 | 5.347 | 5.347 | 102,989 | +0.00(+0.00%) |
Nov 05, 2018 | 5.354 | 5.419 | 5.347 | 5.347 | 72,445 | +0.00(+0.00%) |
Nov 02, 2018 | 5.347 | 5.405 | 5.347 | 5.347 | 75,010 | -0.01(-0.27%) |
Nov 01, 2018 | 5.361 | 5.405 | 5.347 | 5.361 | 121,426 | +0.00(+0.00%) |
Oct 31, 2018 | 5.448 | 5.448 | 5.354 | 5.361 | 173,561 | -0.01(-0.13%) |
Oct 30, 2018 | 5.383 | 5.434 | 5.354 | 5.369 | 106,849 | +0.01(+0.20%) |
Oct 29, 2018 | 5.386 | 5.480 | 5.358 | 5.358 | 148,551 | -0.02(-0.40%) |
Oct 26, 2018 | 5.379 | 5.429 | 5.365 | 5.379 | 147,649 | -0.01(-0.27%) |
Oct 25, 2018 | 5.394 | 5.458 | 5.386 | 5.394 | 55,338 | +0.01(+0.27%) |
Oct 24, 2018 | 5.451 | 5.544 | 5.379 | 5.379 | 204,555 | -0.06(-1.19%) |
Oct 23, 2018 | 5.623 | 5.645 | 5.386 | 5.444 | 156,327 | -0.11(-1.94%) |
Oct 22, 2018 | 5.695 | 5.695 | 5.523 | 5.551 | 122,277 | -0.01(-0.26%) |
Oct 19, 2018 | 5.386 | 5.573 | 5.386 | 5.566 | 140,399 | +0.18(+3.33%) |
Oct 18, 2018 | 5.451 | 5.451 | 5.379 | 5.386 | 113,106 | -0.09(-1.70%) |
Oct 17, 2018 | 5.594 | 5.609 | 5.451 | 5.480 | 124,292 | -0.08(-1.42%) |
Oct 16, 2018 | 5.501 | 5.632 | 5.487 | 5.559 | 117,577 | +0.07(+1.31%) |
Oct 15, 2018 | 5.616 | 5.616 | 5.444 | 5.487 | 130,574 | -0.06(-1.03%) |
Oct 12, 2018 | 5.480 | 5.602 | 5.465 | 5.544 | 187,525 | +0.10(+1.84%) |
Oct 11, 2018 | 5.379 | 5.738 | 5.379 | 5.444 | 234,463 | +0.16(+3.12%) |
Oct 10, 2018 | 5.666 | 5.666 | 5.256 | 5.279 | 370,584 | -0.40(-7.07%) |
Oct 09, 2018 | 5.731 | 5.781 | 5.652 | 5.681 | 68,104 | -0.06(-1.00%) |
Oct 08, 2018 | 5.831 | 5.845 | 5.693 | 5.738 | 43,944 | +0.00(+0.00%) |
Oct 05, 2018 | 5.752 | 5.831 | 5.716 | 5.738 | 101,082 | -0.06(-0.99%) |
Oct 04, 2018 | 5.788 | 5.838 | 5.652 | 5.795 | 188,438 | -0.01(-0.25%) |
Oct 03, 2018 | 5.716 | 5.838 | 5.673 | 5.810 | 184,071 | +0.08(+1.38%) |
Oct 02, 2018 | 5.810 | 5.824 | 5.709 | 5.731 | 112,060 | -0.05(-0.87%) |