Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.880 | 3.950 | 3.550 | 3.760 | 472,800 | -0.06(-1.57%) |
Dec 28, 2018 | 3.860 | 4.050 | 3.720 | 3.820 | 316,000 | -0.12(-3.05%) |
Dec 27, 2018 | 3.510 | 3.950 | 3.500 | 3.940 | 191,531 | +0.36(+10.06%) |
Dec 26, 2018 | 3.910 | 4.043 | 3.250 | 3.580 | 773,750 | -0.30(-7.73%) |
Dec 24, 2018 | 3.550 | 4.040 | 3.250 | 3.880 | 427,000 | +0.33(+9.30%) |
Dec 21, 2018 | 3.800 | 3.950 | 3.460 | 3.550 | 900,500 | -0.22(-5.84%) |
Dec 20, 2018 | 4.000 | 4.192 | 3.720 | 3.770 | 359,510 | -0.27(-6.68%) |
Dec 19, 2018 | 4.100 | 4.345 | 4.010 | 4.040 | 345,915 | -0.05(-1.22%) |
Dec 18, 2018 | 4.160 | 4.507 | 4.090 | 4.090 | 277,248 | -0.01(-0.24%) |
Dec 17, 2018 | 4.120 | 4.330 | 4.080 | 4.100 | 195,625 | -0.07(-1.68%) |
Dec 14, 2018 | 4.370 | 4.470 | 4.040 | 4.170 | 397,500 | -0.21(-4.79%) |
Dec 13, 2018 | 4.590 | 4.687 | 4.360 | 4.380 | 349,312 | -0.16(-3.52%) |
Dec 12, 2018 | 4.850 | 5.000 | 4.380 | 4.540 | 656,322 | -0.27(-5.61%) |
Dec 11, 2018 | 5.260 | 5.270 | 4.800 | 4.810 | 391,781 | -0.40(-7.68%) |
Dec 10, 2018 | 4.700 | 5.290 | 4.250 | 5.210 | 792,311 | +0.47(+9.92%) |
Dec 07, 2018 | 4.970 | 5.300 | 4.680 | 4.740 | 317,100 | -0.23(-4.72%) |
Dec 06, 2018 | 4.950 | 5.110 | 4.804 | 4.975 | 111,905 | +0.01(+0.30%) |
Dec 04, 2018 | 5.400 | 5.620 | 4.905 | 4.960 | 269,200 | -0.50(-9.16%) |
Dec 03, 2018 | 4.990 | 5.650 | 4.990 | 5.460 | 503,707 | +0.56(+11.43%) |
Nov 30, 2018 | 5.060 | 5.060 | 4.760 | 4.900 | 280,600 | -0.19(-3.73%) |
Nov 29, 2018 | 5.310 | 5.360 | 5.070 | 5.090 | 155,307 | -0.22(-4.14%) |
Nov 28, 2018 | 5.000 | 5.430 | 4.840 | 5.310 | 244,234 | +0.36(+7.27%) |
Nov 27, 2018 | 4.650 | 4.990 | 4.650 | 4.950 | 119,199 | +0.23(+4.87%) |
Nov 26, 2018 | 4.590 | 4.740 | 4.535 | 4.720 | 125,313 | +0.19(+4.19%) |
Nov 23, 2018 | 4.240 | 4.600 | 4.240 | 4.530 | 86,100 | +0.18(+4.14%) |
Nov 21, 2018 | 4.350 | 4.350 | 4.350 | 0 | -0.08(-1.81%) | |
Nov 20, 2018 | 4.500 | 4.676 | 4.190 | 4.430 | 311,120 | -0.15(-3.28%) |
Nov 19, 2018 | 4.680 | 4.840 | 4.540 | 4.580 | 134,765 | -0.13(-2.76%) |
Nov 16, 2018 | 4.700 | 4.780 | 4.445 | 4.710 | 215,400 | -0.01(-0.21%) |
Nov 15, 2018 | 4.810 | 4.850 | 4.500 | 4.720 | 318,635 | -0.14(-2.88%) |
Nov 14, 2018 | 5.100 | 5.240 | 4.820 | 4.860 | 242,980 | -0.21(-4.14%) |
Nov 13, 2018 | 5.100 | 5.300 | 5.025 | 5.070 | 201,188 | +0.02(+0.40%) |
Nov 12, 2018 | 5.440 | 5.510 | 5.040 | 5.050 | 979,597 | -0.41(-7.51%) |
Nov 09, 2018 | 5.660 | 5.660 | 5.450 | 5.460 | 451,300 | -0.17(-3.11%) |
Nov 08, 2018 | 6.140 | 6.190 | 5.600 | 5.635 | 356,688 | -0.61(-9.70%) |
Nov 07, 2018 | 6.540 | 6.540 | 5.940 | 6.240 | 411,843 | +0.23(+3.74%) |
Nov 06, 2018 | 4.800 | 6.827 | 4.750 | 6.015 | 989,318 | +0.72(+13.71%) |
Nov 05, 2018 | 5.290 | 5.350 | 5.030 | 5.290 | 337,029 | +0.02(+0.38%) |
Nov 02, 2018 | 4.910 | 5.280 | 4.870 | 5.270 | 342,200 | +0.38(+7.77%) |
Nov 01, 2018 | 4.560 | 5.025 | 4.550 | 4.890 | 497,693 | +0.38(+8.43%) |
Oct 31, 2018 | 4.590 | 4.720 | 4.490 | 4.510 | 248,598 | -0.06(-1.31%) |
Oct 30, 2018 | 4.510 | 4.800 | 4.500 | 4.570 | 294,246 | +0.04(+0.88%) |
Oct 29, 2018 | 4.700 | 5.010 | 4.390 | 4.530 | 276,612 | -0.05(-1.09%) |
Oct 26, 2018 | 4.980 | 5.010 | 4.540 | 4.580 | 1,198,500 | -0.40(-8.03%) |
Oct 25, 2018 | 4.880 | 5.050 | 4.850 | 4.980 | 255,783 | +0.13(+2.68%) |
Oct 24, 2018 | 4.840 | 5.100 | 4.700 | 4.850 | 265,582 | +0.00(+0.00%) |
Oct 23, 2018 | 4.710 | 5.000 | 4.650 | 4.850 | 195,951 | +0.06(+1.25%) |
Oct 22, 2018 | 5.000 | 5.110 | 4.735 | 4.790 | 273,877 | -0.18(-3.62%) |
Oct 19, 2018 | 5.060 | 5.180 | 4.840 | 4.970 | 384,500 | -0.08(-1.58%) |
Oct 18, 2018 | 5.380 | 5.440 | 4.470 | 5.050 | 1,004,062 | -0.40(-7.34%) |
Oct 17, 2018 | 5.600 | 5.690 | 5.330 | 5.450 | 274,985 | -0.20(-3.54%) |
Oct 16, 2018 | 5.430 | 5.720 | 5.270 | 5.650 | 421,751 | +0.28(+5.21%) |
Oct 15, 2018 | 5.480 | 5.560 | 5.250 | 5.370 | 374,713 | -0.19(-3.42%) |
Oct 12, 2018 | 5.720 | 5.980 | 5.400 | 5.560 | 272,600 | -0.03(-0.45%) |
Oct 11, 2018 | 6.150 | 6.230 | 5.580 | 5.585 | 814,869 | -0.62(-10.06%) |
Oct 10, 2018 | 6.720 | 6.770 | 6.160 | 6.210 | 489,638 | -0.50(-7.45%) |
Oct 09, 2018 | 7.320 | 7.610 | 6.680 | 6.710 | 819,348 | -0.65(-8.83%) |
Oct 08, 2018 | 7.310 | 7.470 | 7.220 | 7.360 | 96,574 | +0.02(+0.27%) |
Oct 05, 2018 | 7.410 | 7.505 | 7.270 | 7.340 | 218,200 | -0.11(-1.48%) |
Oct 04, 2018 | 7.470 | 7.590 | 7.380 | 7.450 | 107,567 | -0.03(-0.40%) |
Oct 03, 2018 | 7.490 | 7.570 | 7.300 | 7.480 | 99,637 | +0.00(+0.00%) |
Oct 02, 2018 | 7.460 | 7.730 | 7.430 | 7.480 | 167,164 | +0.00(+0.00%) |