Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.600 | 3.170 | 2.600 | 2.840 | 193,300 | +0.20(+7.58%) |
Dec 28, 2018 | 2.520 | 2.650 | 2.480 | 2.640 | 39,300 | +0.13(+5.18%) |
Dec 27, 2018 | 2.430 | 2.520 | 2.375 | 2.510 | 40,736 | +0.06(+2.45%) |
Dec 26, 2018 | 2.270 | 2.520 | 2.125 | 2.450 | 62,636 | +0.20(+8.89%) |
Dec 24, 2018 | 1.910 | 2.280 | 1.910 | 2.250 | 84,300 | +0.32(+16.58%) |
Dec 21, 2018 | 1.780 | 1.940 | 1.620 | 1.930 | 316,200 | +0.15(+8.43%) |
Dec 20, 2018 | 2.200 | 2.200 | 1.640 | 1.780 | 247,763 | -0.35(-16.43%) |
Dec 19, 2018 | 2.390 | 2.570 | 2.110 | 2.130 | 107,906 | -0.22(-9.36%) |
Dec 18, 2018 | 2.350 | 2.440 | 2.320 | 2.350 | 44,123 | +0.01(+0.43%) |
Dec 17, 2018 | 2.370 | 2.670 | 2.310 | 2.340 | 58,132 | -0.06(-2.50%) |
Dec 14, 2018 | 2.480 | 2.530 | 2.360 | 2.400 | 83,500 | -0.09(-3.61%) |
Dec 13, 2018 | 2.840 | 2.860 | 2.450 | 2.490 | 135,254 | -0.35(-12.32%) |
Dec 12, 2018 | 3.030 | 3.350 | 2.780 | 2.840 | 152,659 | -0.17(-5.65%) |
Dec 11, 2018 | 3.790 | 3.920 | 3.010 | 3.010 | 265,735 | -1.00(-24.94%) |
Dec 10, 2018 | 3.840 | 4.340 | 3.840 | 4.010 | 82,982 | +0.18(+4.70%) |
Dec 07, 2018 | 4.070 | 4.080 | 3.830 | 3.830 | 25,600 | -0.24(-5.90%) |
Dec 06, 2018 | 3.970 | 4.340 | 3.970 | 4.070 | 17,728 | +0.10(+2.52%) |
Dec 04, 2018 | 4.240 | 4.260 | 3.880 | 3.970 | 68,400 | -0.28(-6.59%) |
Dec 03, 2018 | 4.430 | 4.450 | 4.250 | 4.250 | 30,376 | -0.14(-3.19%) |
Nov 30, 2018 | 4.510 | 4.510 | 4.380 | 4.390 | 20,200 | -0.11(-2.44%) |
Nov 29, 2018 | 4.470 | 4.540 | 4.440 | 4.500 | 26,071 | +0.00(+0.00%) |
Nov 28, 2018 | 4.360 | 4.540 | 4.350 | 4.500 | 49,234 | +0.10(+2.27%) |
Nov 27, 2018 | 4.430 | 4.490 | 4.320 | 4.400 | 19,394 | -0.05(-1.12%) |
Nov 26, 2018 | 4.540 | 4.600 | 4.330 | 4.450 | 29,527 | -0.08(-1.77%) |
Nov 23, 2018 | 4.630 | 4.640 | 4.410 | 4.530 | 25,500 | -0.06(-1.31%) |
Nov 21, 2018 | 4.590 | 4.590 | 4.590 | 0 | -0.05(-1.08%) | |
Nov 20, 2018 | 4.830 | 4.830 | 4.600 | 4.640 | 27,927 | -0.27(-5.50%) |
Nov 19, 2018 | 5.100 | 5.100 | 4.820 | 4.910 | 18,851 | -0.19(-3.73%) |
Nov 16, 2018 | 5.230 | 5.280 | 4.990 | 5.100 | 32,400 | -0.11(-2.16%) |
Nov 15, 2018 | 5.350 | 5.350 | 5.050 | 5.213 | 19,861 | -0.18(-3.29%) |
Nov 14, 2018 | 5.600 | 5.600 | 5.240 | 5.390 | 11,879 | -0.21(-3.75%) |
Nov 13, 2018 | 5.410 | 5.680 | 5.340 | 5.600 | 133,008 | +0.23(+4.28%) |
Nov 12, 2018 | 4.930 | 5.410 | 4.860 | 5.370 | 131,289 | +0.45(+9.15%) |
Nov 09, 2018 | 5.010 | 5.010 | 4.800 | 4.920 | 34,400 | -0.12(-2.38%) |
Nov 08, 2018 | 5.000 | 5.090 | 4.841 | 5.040 | 31,608 | +0.01(+0.20%) |
Nov 07, 2018 | 5.270 | 5.285 | 4.950 | 5.030 | 52,136 | -0.23(-4.37%) |
Nov 06, 2018 | 5.190 | 5.305 | 5.190 | 5.260 | 13,457 | +0.05(+0.96%) |
Nov 05, 2018 | 5.320 | 5.350 | 5.200 | 5.210 | 33,493 | -0.11(-2.07%) |
Nov 02, 2018 | 5.300 | 5.670 | 5.150 | 5.320 | 95,000 | +0.02(+0.38%) |
Nov 01, 2018 | 5.110 | 5.940 | 5.110 | 5.300 | 188,992 | +0.30(+6.00%) |
Oct 31, 2018 | 4.640 | 5.140 | 4.627 | 5.000 | 395,376 | +0.40(+8.70%) |
Oct 30, 2018 | 4.460 | 4.650 | 4.366 | 4.600 | 63,796 | +0.10(+2.22%) |
Oct 29, 2018 | 4.490 | 4.590 | 4.405 | 4.500 | 61,420 | +0.04(+0.90%) |
Oct 26, 2018 | 4.480 | 4.530 | 4.410 | 4.460 | 37,600 | -0.06(-1.33%) |
Oct 25, 2018 | 4.510 | 4.630 | 4.320 | 4.520 | 84,090 | +0.02(+0.44%) |
Oct 24, 2018 | 4.500 | 4.550 | 4.420 | 4.500 | 25,777 | +0.06(+1.35%) |
Oct 23, 2018 | 4.340 | 4.450 | 4.251 | 4.440 | 23,847 | +0.04(+0.91%) |
Oct 22, 2018 | 4.510 | 4.510 | 4.274 | 4.400 | 9,732 | +0.11(+2.56%) |
Oct 19, 2018 | 4.370 | 4.380 | 4.280 | 4.290 | 58,100 | -0.08(-1.83%) |
Oct 18, 2018 | 4.450 | 4.520 | 4.340 | 4.370 | 16,702 | -0.11(-2.46%) |
Oct 17, 2018 | 4.590 | 4.590 | 4.380 | 4.480 | 11,893 | -0.10(-2.18%) |
Oct 16, 2018 | 4.530 | 4.740 | 4.460 | 4.580 | 17,772 | +0.05(+1.10%) |
Oct 15, 2018 | 4.430 | 4.540 | 4.310 | 4.530 | 30,011 | +0.12(+2.72%) |
Oct 12, 2018 | 4.410 | 4.790 | 4.390 | 4.410 | 42,400 | +0.07(+1.61%) |
Oct 11, 2018 | 4.360 | 4.470 | 4.250 | 4.340 | 62,955 | +0.02(+0.46%) |
Oct 10, 2018 | 4.400 | 4.545 | 4.320 | 4.320 | 30,278 | -0.11(-2.48%) |
Oct 09, 2018 | 4.700 | 4.790 | 4.430 | 4.430 | 18,359 | -0.27(-5.74%) |
Oct 08, 2018 | 4.570 | 4.819 | 4.390 | 4.700 | 44,305 | +0.13(+2.84%) |
Oct 05, 2018 | 4.530 | 4.940 | 4.510 | 4.570 | 46,900 | -0.08(-1.72%) |
Oct 04, 2018 | 4.720 | 4.810 | 4.550 | 4.650 | 22,117 | -0.08(-1.69%) |
Oct 03, 2018 | 4.630 | 4.830 | 4.355 | 4.730 | 43,568 | +0.12(+2.60%) |
Oct 02, 2018 | 4.840 | 4.950 | 4.550 | 4.610 | 36,255 | -0.20(-4.16%) |