Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.250 | 2.400 | 2.240 | 2.390 | 234,300 | +0.16(+7.17%) |
Dec 28, 2018 | 2.320 | 2.350 | 2.130 | 2.230 | 349,400 | -0.11(-4.70%) |
Dec 27, 2018 | 2.110 | 2.350 | 2.080 | 2.340 | 508,682 | +0.17(+7.83%) |
Dec 26, 2018 | 2.390 | 2.440 | 2.160 | 2.170 | 484,390 | -0.22(-9.21%) |
Dec 24, 2018 | 2.380 | 2.510 | 2.300 | 2.390 | 362,500 | -0.02(-0.83%) |
Dec 21, 2018 | 2.280 | 2.560 | 2.220 | 2.410 | 694,600 | +0.12(+5.24%) |
Dec 20, 2018 | 2.750 | 2.850 | 2.130 | 2.290 | 1,722,067 | -1.92(-45.61%) |
Dec 19, 2018 | 3.960 | 4.500 | 3.960 | 4.210 | 342,283 | +0.20(+4.99%) |
Dec 18, 2018 | 4.500 | 4.630 | 3.900 | 4.010 | 282,899 | -0.44(-9.89%) |
Dec 17, 2018 | 4.660 | 4.790 | 4.400 | 4.450 | 225,803 | -0.08(-1.77%) |
Dec 14, 2018 | 4.820 | 4.980 | 4.490 | 4.530 | 152,900 | -0.30(-6.21%) |
Dec 13, 2018 | 4.770 | 4.860 | 4.584 | 4.830 | 71,318 | +0.08(+1.68%) |
Dec 12, 2018 | 4.790 | 4.875 | 4.700 | 4.750 | 72,051 | -0.02(-0.42%) |
Dec 11, 2018 | 4.460 | 4.810 | 4.450 | 4.770 | 93,128 | +0.32(+7.19%) |
Dec 10, 2018 | 4.710 | 4.720 | 4.380 | 4.450 | 192,258 | -0.29(-6.12%) |
Dec 07, 2018 | 4.940 | 4.980 | 4.660 | 4.740 | 96,900 | -0.19(-3.85%) |
Dec 06, 2018 | 4.930 | 5.096 | 4.740 | 4.930 | 276,782 | -0.01(-0.20%) |
Dec 04, 2018 | 5.220 | 5.230 | 4.820 | 4.940 | 255,800 | -0.32(-6.08%) |
Dec 03, 2018 | 5.350 | 5.470 | 5.160 | 5.260 | 127,690 | -0.01(-0.19%) |
Nov 30, 2018 | 5.380 | 5.480 | 5.230 | 5.270 | 135,100 | -0.14(-2.59%) |
Nov 29, 2018 | 5.400 | 5.490 | 5.340 | 5.410 | 75,256 | +0.01(+0.19%) |
Nov 28, 2018 | 5.420 | 5.490 | 5.260 | 5.400 | 71,232 | +0.01(+0.19%) |
Nov 27, 2018 | 5.390 | 5.470 | 5.350 | 5.390 | 76,257 | -0.02(-0.37%) |
Nov 26, 2018 | 5.220 | 5.530 | 5.200 | 5.410 | 126,043 | +0.25(+4.84%) |
Nov 23, 2018 | 5.070 | 5.280 | 5.070 | 5.160 | 21,600 | +0.06(+1.18%) |
Nov 21, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.09(+1.80%) | |
Nov 20, 2018 | 4.960 | 5.200 | 4.904 | 5.010 | 112,334 | +0.00(+0.00%) |
Nov 19, 2018 | 5.120 | 5.210 | 4.970 | 5.010 | 72,816 | -0.14(-2.72%) |
Nov 16, 2018 | 5.000 | 5.180 | 5.000 | 5.150 | 89,500 | +0.12(+2.39%) |
Nov 15, 2018 | 4.960 | 5.070 | 4.950 | 5.030 | 106,974 | +0.02(+0.40%) |
Nov 14, 2018 | 5.110 | 5.130 | 4.940 | 5.010 | 125,966 | -0.10(-1.96%) |
Nov 13, 2018 | 5.210 | 5.350 | 5.000 | 5.110 | 129,737 | -0.05(-0.97%) |
Nov 12, 2018 | 5.210 | 5.260 | 5.020 | 5.160 | 130,091 | -0.10(-1.90%) |
Nov 09, 2018 | 5.850 | 5.850 | 5.215 | 5.260 | 177,400 | -0.48(-8.36%) |
Nov 08, 2018 | 5.760 | 5.927 | 5.650 | 5.740 | 144,804 | -0.02(-0.35%) |
Nov 07, 2018 | 5.470 | 5.798 | 5.370 | 5.760 | 131,314 | +0.27(+4.92%) |
Nov 06, 2018 | 5.600 | 5.650 | 5.460 | 5.490 | 107,378 | -0.11(-1.96%) |
Nov 05, 2018 | 5.670 | 5.790 | 5.510 | 5.600 | 109,762 | -0.02(-0.36%) |
Nov 02, 2018 | 5.560 | 5.710 | 5.550 | 5.620 | 98,700 | +0.09(+1.63%) |
Nov 01, 2018 | 5.380 | 5.670 | 5.320 | 5.530 | 232,245 | +0.16(+2.98%) |
Oct 31, 2018 | 5.400 | 5.400 | 5.150 | 5.370 | 147,060 | +0.01(+0.19%) |
Oct 30, 2018 | 5.300 | 5.480 | 5.210 | 5.360 | 358,774 | +0.33(+6.56%) |
Oct 29, 2018 | 5.370 | 5.370 | 4.865 | 5.030 | 263,482 | -0.30(-5.63%) |
Oct 26, 2018 | 5.530 | 5.580 | 5.250 | 5.330 | 117,400 | -0.28(-4.99%) |
Oct 25, 2018 | 5.500 | 5.790 | 5.420 | 5.610 | 338,684 | +0.12(+2.19%) |
Oct 24, 2018 | 5.510 | 5.530 | 5.300 | 5.490 | 287,226 | +0.01(+0.18%) |
Oct 23, 2018 | 5.390 | 5.610 | 5.310 | 5.480 | 163,981 | -0.02(-0.36%) |
Oct 22, 2018 | 5.540 | 5.540 | 5.400 | 5.500 | 147,706 | -0.03(-0.54%) |
Oct 19, 2018 | 5.570 | 5.620 | 5.400 | 5.530 | 305,300 | -0.05(-0.90%) |
Oct 18, 2018 | 5.380 | 5.660 | 5.351 | 5.580 | 252,830 | +0.21(+3.91%) |
Oct 17, 2018 | 5.270 | 5.560 | 4.500 | 5.370 | 597,776 | +0.08(+1.51%) |
Oct 16, 2018 | 5.380 | 5.410 | 5.140 | 5.290 | 182,947 | -0.07(-1.31%) |
Oct 15, 2018 | 5.200 | 5.410 | 5.070 | 5.360 | 152,436 | +0.13(+2.49%) |
Oct 12, 2018 | 5.580 | 5.630 | 5.130 | 5.230 | 289,600 | -0.32(-5.85%) |
Oct 11, 2018 | 5.610 | 5.650 | 5.370 | 5.555 | 243,053 | -0.15(-2.54%) |
Oct 10, 2018 | 5.930 | 5.990 | 5.640 | 5.700 | 166,754 | -0.24(-4.04%) |
Oct 09, 2018 | 5.720 | 6.005 | 5.568 | 5.940 | 219,638 | +0.17(+2.95%) |
Oct 08, 2018 | 5.880 | 5.970 | 5.600 | 5.770 | 119,175 | -0.14(-2.37%) |
Oct 05, 2018 | 5.970 | 6.200 | 5.700 | 5.910 | 175,000 | -0.09(-1.50%) |
Oct 04, 2018 | 6.120 | 6.120 | 5.910 | 6.000 | 156,024 | -0.12(-1.96%) |
Oct 03, 2018 | 6.450 | 6.450 | 5.940 | 6.120 | 298,817 | +0.22(+3.73%) |
Oct 02, 2018 | 5.880 | 6.090 | 5.750 | 5.900 | 279,481 | +0.05(+0.85%) |