Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.320 | 2.440 | 2.120 | 2.200 | 32,875 | -0.12(-5.17%) |
Dec 28, 2018 | 2.400 | 2.400 | 2.280 | 2.320 | 11,775 | +0.04(+1.74%) |
Dec 27, 2018 | 2.400 | 2.400 | 2.240 | 2.280 | 10,068 | -0.12(-5.00%) |
Dec 26, 2018 | 2.560 | 2.560 | 2.264 | 2.400 | 11,056 | +0.16(+7.16%) |
Dec 24, 2018 | 2.400 | 2.400 | 2.200 | 2.240 | 11,000 | -0.20(-8.20%) |
Dec 21, 2018 | 2.360 | 2.800 | 2.200 | 2.440 | 41,475 | +0.39(+19.14%) |
Dec 20, 2018 | 2.280 | 2.360 | 2.048 | 2.048 | 29,303 | -0.31(-13.22%) |
Dec 19, 2018 | 2.520 | 2.644 | 2.320 | 2.360 | 29,157 | -0.28(-10.61%) |
Dec 18, 2018 | 2.680 | 3.200 | 2.200 | 2.640 | 53,994 | -0.16(-5.71%) |
Dec 17, 2018 | 2.840 | 2.960 | 2.600 | 2.800 | 35,950 | -0.24(-7.89%) |
Dec 14, 2018 | 3.280 | 3.440 | 2.760 | 3.040 | 43,875 | -0.40(-11.63%) |
Dec 13, 2018 | 3.720 | 3.760 | 3.400 | 3.440 | 19,192 | -0.35(-9.31%) |
Dec 12, 2018 | 3.872 | 3.872 | 3.760 | 3.793 | 5,090 | -0.08(-2.14%) |
Dec 11, 2018 | 4.000 | 4.040 | 3.800 | 3.876 | 8,836 | -0.10(-2.60%) |
Dec 10, 2018 | 3.920 | 4.120 | 3.920 | 3.980 | 19,247 | -0.22(-5.25%) |
Dec 07, 2018 | 4.080 | 4.200 | 3.920 | 4.200 | 11,600 | +0.04(+0.96%) |
Dec 06, 2018 | 4.240 | 4.240 | 4.100 | 4.160 | 5,235 | +0.00(+0.00%) |
Dec 04, 2018 | 4.240 | 4.320 | 4.160 | 4.160 | 1,850 | +0.00(+0.00%) |
Dec 03, 2018 | 4.200 | 4.339 | 4.040 | 4.160 | 14,028 | -0.04(-0.95%) |
Nov 30, 2018 | 4.320 | 4.320 | 4.180 | 4.200 | 19,025 | +0.00(+0.00%) |
Nov 29, 2018 | 4.320 | 4.325 | 4.200 | 4.200 | 9,191 | +0.00(+0.00%) |
Nov 28, 2018 | 4.123 | 4.389 | 4.123 | 4.200 | 1,763 | -0.11(-2.59%) |
Nov 27, 2018 | 4.120 | 4.400 | 4.120 | 4.312 | 24,335 | +0.11(+2.66%) |
Nov 26, 2018 | 4.320 | 4.320 | 4.120 | 4.200 | 31,585 | -0.20(-4.55%) |
Nov 23, 2018 | 4.360 | 4.400 | 4.280 | 4.400 | 5,050 | +0.08(+1.85%) |
Nov 21, 2018 | 4.320 | 4.320 | 4.320 | 0 | -0.16(-3.57%) | |
Nov 20, 2018 | 4.480 | 4.600 | 4.120 | 4.480 | 27,860 | +0.04(+0.90%) |
Nov 19, 2018 | 4.640 | 4.640 | 4.440 | 4.440 | 1,628 | -0.16(-3.48%) |
Nov 16, 2018 | 4.640 | 4.760 | 4.480 | 4.600 | 8,900 | -0.04(-0.86%) |
Nov 15, 2018 | 4.520 | 4.640 | 4.480 | 4.640 | 1,861 | +0.05(+1.14%) |
Nov 14, 2018 | 4.680 | 4.760 | 4.520 | 4.588 | 13,664 | -0.21(-4.42%) |
Nov 13, 2018 | 4.640 | 4.800 | 4.560 | 4.800 | 7,255 | +0.20(+4.35%) |
Nov 12, 2018 | 4.680 | 4.775 | 4.564 | 4.600 | 5,177 | -0.04(-0.86%) |
Nov 09, 2018 | 4.720 | 4.920 | 4.640 | 4.640 | 9,275 | -0.28(-5.69%) |
Nov 08, 2018 | 4.640 | 4.920 | 4.640 | 4.920 | 9,330 | +0.28(+6.03%) |
Nov 07, 2018 | 4.880 | 4.920 | 4.640 | 4.640 | 2,873 | -0.28(-5.69%) |
Nov 06, 2018 | 4.840 | 4.920 | 4.600 | 4.920 | 3,694 | +0.12(+2.50%) |
Nov 05, 2018 | 4.920 | 4.920 | 4.680 | 4.800 | 4,960 | +0.02(+0.42%) |
Nov 02, 2018 | 4.640 | 4.880 | 4.624 | 4.780 | 8,025 | +0.14(+3.02%) |
Nov 01, 2018 | 4.520 | 4.800 | 4.480 | 4.640 | 5,696 | +0.12(+2.65%) |
Oct 31, 2018 | 4.600 | 4.697 | 4.440 | 4.520 | 11,673 | -0.04(-0.88%) |
Oct 30, 2018 | 4.640 | 4.680 | 4.520 | 4.560 | 7,685 | -0.16(-3.39%) |
Oct 29, 2018 | 4.760 | 4.760 | 4.520 | 4.720 | 12,783 | -0.02(-0.42%) |
Oct 26, 2018 | 4.880 | 4.960 | 4.640 | 4.740 | 12,750 | -0.14(-2.87%) |
Oct 25, 2018 | 5.120 | 5.120 | 4.800 | 4.880 | 13,988 | -0.12(-2.40%) |
Oct 24, 2018 | 5.120 | 5.920 | 4.880 | 5.000 | 86,108 | -0.04(-0.79%) |
Oct 23, 2018 | 4.880 | 5.160 | 4.840 | 5.040 | 67,732 | +0.28(+5.88%) |
Oct 22, 2018 | 4.640 | 4.800 | 4.560 | 4.760 | 9,806 | +0.12(+2.59%) |
Oct 19, 2018 | 4.800 | 4.800 | 4.480 | 4.640 | 9,125 | -0.12(-2.52%) |
Oct 18, 2018 | 5.080 | 5.080 | 4.600 | 4.760 | 13,561 | -0.28(-5.56%) |
Oct 17, 2018 | 4.680 | 5.040 | 4.680 | 5.040 | 77,785 | +0.44(+9.57%) |
Oct 16, 2018 | 4.480 | 4.680 | 4.480 | 4.600 | 26,241 | +0.04(+0.88%) |
Oct 15, 2018 | 4.560 | 4.560 | 4.360 | 4.560 | 20,063 | +0.04(+0.88%) |
Oct 12, 2018 | 4.440 | 4.520 | 4.320 | 4.520 | 17,350 | +0.04(+0.89%) |
Oct 11, 2018 | 4.560 | 4.600 | 4.360 | 4.480 | 9,892 | -0.12(-2.61%) |
Oct 10, 2018 | 4.480 | 4.640 | 4.400 | 4.600 | 28,195 | +0.32(+7.48%) |
Oct 09, 2018 | 4.360 | 4.400 | 4.240 | 4.280 | 8,969 | -0.12(-2.73%) |
Oct 08, 2018 | 4.640 | 4.640 | 4.200 | 4.400 | 13,788 | -0.16(-3.51%) |
Oct 05, 2018 | 4.520 | 4.800 | 4.320 | 4.560 | 14,125 | +0.04(+0.88%) |
Oct 04, 2018 | 4.800 | 4.800 | 4.400 | 4.520 | 20,266 | -0.24(-5.04%) |
Oct 03, 2018 | 4.520 | 5.280 | 4.400 | 4.760 | 119,713 | +0.20(+4.39%) |
Oct 02, 2018 | 4.360 | 4.560 | 4.320 | 4.560 | 17,208 | +0.20(+4.59%) |