Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.420 | 4.420 | 4.420 | 0 | -0.08(-1.78%) | |
Dec 28, 2018 | 4.520 | 4.570 | 4.330 | 4.500 | 390,084 | +0.12(+2.74%) |
Dec 27, 2018 | 4.380 | 4.560 | 4.250 | 4.380 | 316,104 | +0.07(+1.62%) |
Dec 24, 2018 | 4.310 | 4.310 | 4.310 | 0 | -0.02(-0.46%) | |
Dec 21, 2018 | 4.650 | 4.650 | 4.200 | 4.330 | 561,272 | -0.24(-5.25%) |
Dec 20, 2018 | 4.730 | 4.870 | 4.530 | 4.570 | 246,237 | -0.16(-3.38%) |
Dec 19, 2018 | 4.810 | 5.020 | 4.710 | 4.730 | 202,534 | -0.20(-4.06%) |
Dec 18, 2018 | 4.970 | 5.050 | 4.820 | 4.930 | 233,027 | +0.00(+0.00%) |
Dec 17, 2018 | 5.220 | 5.290 | 4.920 | 4.930 | 304,774 | -0.36(-6.81%) |
Dec 14, 2018 | 5.330 | 5.450 | 5.200 | 5.290 | 274,632 | -0.06(-1.12%) |
Dec 13, 2018 | 5.530 | 5.580 | 5.280 | 5.350 | 321,006 | +0.00(+0.00%) |
Dec 12, 2018 | 5.710 | 5.710 | 5.320 | 5.350 | 331,484 | -0.24(-4.29%) |
Dec 11, 2018 | 5.390 | 5.760 | 5.390 | 5.590 | 366,510 | +0.23(+4.29%) |
Dec 10, 2018 | 5.310 | 5.530 | 5.170 | 5.360 | 277,302 | +0.17(+3.28%) |
Dec 07, 2018 | 5.240 | 5.310 | 4.980 | 5.190 | 433,543 | +0.26(+5.27%) |
Dec 06, 2018 | 4.370 | 4.990 | 4.290 | 4.930 | 688,183 | +0.51(+11.54%) |
Dec 05, 2018 | 4.920 | 4.990 | 4.360 | 4.420 | 426,026 | -0.51(-10.34%) |
Dec 04, 2018 | 5.220 | 5.300 | 4.860 | 4.930 | 644,264 | -0.37(-6.98%) |
Dec 03, 2018 | 5.620 | 5.620 | 5.180 | 5.300 | 397,418 | -0.26(-4.68%) |
Nov 30, 2018 | 5.540 | 5.630 | 5.370 | 5.560 | 298,241 | +0.00(+0.00%) |
Nov 29, 2018 | 5.900 | 5.940 | 5.480 | 5.560 | 263,806 | -0.23(-3.97%) |
Nov 28, 2018 | 5.510 | 5.880 | 5.450 | 5.790 | 306,385 | +0.29(+5.27%) |
Nov 27, 2018 | 5.380 | 5.530 | 5.280 | 5.500 | 195,633 | +0.09(+1.66%) |
Nov 26, 2018 | 5.750 | 5.750 | 5.290 | 5.410 | 409,242 | -0.23(-4.08%) |
Nov 23, 2018 | 5.810 | 5.840 | 5.600 | 5.640 | 175,795 | -0.13(-2.25%) |
Nov 22, 2018 | 5.820 | 5.950 | 5.730 | 5.770 | 106,704 | -0.08(-1.37%) |
Nov 21, 2018 | 5.840 | 5.960 | 5.720 | 5.850 | 233,439 | +0.10(+1.74%) |
Nov 20, 2018 | 5.630 | 5.850 | 5.430 | 5.750 | 443,912 | -0.01(-0.17%) |
Nov 19, 2018 | 6.180 | 6.320 | 5.720 | 5.760 | 320,989 | -0.50(-7.99%) |
Nov 16, 2018 | 6.210 | 6.360 | 6.140 | 6.260 | 186,565 | -0.08(-1.26%) |
Nov 15, 2018 | 6.010 | 6.350 | 5.960 | 6.340 | 328,254 | +0.33(+5.49%) |
Nov 14, 2018 | 6.350 | 6.650 | 5.910 | 6.010 | 618,022 | -0.28(-4.45%) |
Nov 13, 2018 | 6.180 | 6.600 | 6.070 | 6.290 | 406,055 | +0.13(+2.11%) |
Nov 12, 2018 | 6.190 | 6.290 | 5.870 | 6.160 | 431,777 | +0.04(+0.65%) |
Nov 09, 2018 | 6.410 | 6.480 | 6.040 | 6.120 | 365,756 | -0.40(-6.13%) |
Nov 08, 2018 | 6.790 | 6.800 | 6.390 | 6.520 | 332,547 | -0.11(-1.66%) |
Nov 07, 2018 | 6.320 | 6.740 | 6.150 | 6.630 | 411,384 | +0.46(+7.46%) |
Nov 06, 2018 | 6.110 | 6.370 | 5.780 | 6.170 | 428,089 | +0.05(+0.82%) |
Nov 05, 2018 | 5.700 | 6.140 | 5.640 | 6.120 | 257,256 | +0.36(+6.25%) |
Nov 02, 2018 | 5.690 | 5.880 | 5.560 | 5.760 | 323,391 | +0.03(+0.52%) |
Nov 01, 2018 | 5.500 | 5.810 | 5.370 | 5.730 | 424,017 | +0.25(+4.56%) |
Oct 31, 2018 | 5.370 | 5.640 | 5.320 | 5.480 | 383,489 | +0.23(+4.38%) |
Oct 30, 2018 | 4.990 | 5.290 | 4.900 | 5.250 | 395,606 | +0.26(+5.21%) |
Oct 29, 2018 | 5.340 | 5.550 | 4.870 | 4.990 | 583,197 | -0.39(-7.25%) |
Oct 26, 2018 | 5.460 | 5.560 | 5.310 | 5.380 | 323,922 | -0.18(-3.24%) |
Oct 25, 2018 | 5.370 | 5.720 | 5.370 | 5.560 | 314,041 | +0.25(+4.71%) |
Oct 24, 2018 | 5.680 | 5.950 | 5.310 | 5.310 | 312,462 | -0.36(-6.35%) |
Oct 23, 2018 | 5.400 | 6.060 | 5.170 | 5.670 | 909,080 | -0.23(-3.90%) |
Oct 22, 2018 | 6.850 | 6.920 | 5.740 | 5.900 | 768,694 | -0.90(-13.24%) |
Oct 19, 2018 | 7.310 | 7.450 | 6.790 | 6.800 | 396,038 | -0.50(-6.85%) |
Oct 18, 2018 | 7.240 | 7.500 | 7.150 | 7.300 | 426,464 | +0.17(+2.38%) |
Oct 17, 2018 | 7.280 | 7.520 | 6.750 | 7.130 | 793,299 | -0.26(-3.52%) |
Oct 16, 2018 | 7.660 | 7.720 | 7.120 | 7.390 | 811,941 | -0.10(-1.34%) |
Oct 15, 2018 | 7.630 | 7.800 | 7.370 | 7.490 | 1,113,307 | +0.31(+4.32%) |
Oct 12, 2018 | 6.390 | 7.290 | 6.380 | 7.180 | 783,141 | +0.86(+13.61%) |
Oct 11, 2018 | 6.460 | 6.700 | 6.230 | 6.320 | 511,541 | -0.25(-3.81%) |
Oct 10, 2018 | 6.760 | 6.800 | 6.340 | 6.570 | 426,668 | -0.15(-2.23%) |
Oct 09, 2018 | 6.650 | 6.840 | 6.610 | 6.720 | 494,754 | +0.17(+2.60%) |
Oct 05, 2018 | 6.550 | 6.550 | 6.550 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 6.660 | 6.750 | 6.460 | 6.550 | 529,962 | -0.10(-1.50%) |
Oct 03, 2018 | 6.710 | 6.900 | 6.570 | 6.650 | 323,944 | -0.05(-0.75%) |
Oct 02, 2018 | 6.970 | 7.060 | 6.610 | 6.700 | 408,520 | -0.30(-4.29%) |