Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.980 | 4.010 | 3.560 | 3.680 | 112,200 | -0.24(-6.12%) |
Dec 28, 2018 | 3.830 | 4.090 | 3.810 | 3.920 | 66,600 | +0.12(+3.16%) |
Dec 27, 2018 | 3.920 | 3.990 | 3.800 | 3.800 | 102,503 | -0.12(-3.06%) |
Dec 26, 2018 | 4.250 | 4.957 | 3.900 | 3.920 | 241,221 | -0.21(-5.08%) |
Dec 24, 2018 | 4.480 | 4.480 | 4.120 | 4.130 | 55,100 | -0.24(-5.49%) |
Dec 21, 2018 | 4.600 | 4.610 | 4.320 | 4.370 | 64,200 | -0.30(-6.42%) |
Dec 20, 2018 | 4.690 | 5.105 | 4.600 | 4.670 | 38,367 | +0.14(+3.09%) |
Dec 19, 2018 | 4.400 | 4.570 | 4.100 | 4.530 | 104,347 | +0.78(+20.80%) |
Dec 18, 2018 | 3.900 | 4.050 | 3.750 | 3.750 | 71,506 | +0.03(+0.81%) |
Dec 17, 2018 | 3.830 | 3.850 | 3.720 | 3.720 | 20,861 | -0.17(-4.37%) |
Dec 14, 2018 | 3.750 | 3.920 | 3.590 | 3.890 | 12,000 | +0.15(+4.01%) |
Dec 13, 2018 | 4.040 | 4.040 | 3.700 | 3.740 | 20,735 | -0.16(-4.10%) |
Dec 12, 2018 | 4.080 | 4.080 | 3.850 | 3.900 | 49,369 | +0.00(+0.00%) |
Dec 11, 2018 | 4.280 | 4.576 | 3.900 | 3.900 | 35,084 | -0.24(-5.80%) |
Dec 10, 2018 | 4.100 | 4.660 | 4.050 | 4.140 | 33,667 | +0.17(+4.28%) |
Dec 07, 2018 | 4.040 | 4.185 | 3.940 | 3.970 | 61,800 | -0.09(-2.22%) |
Dec 06, 2018 | 4.150 | 4.420 | 4.000 | 4.060 | 37,182 | -0.14(-3.33%) |
Dec 04, 2018 | 4.200 | 4.400 | 4.050 | 4.200 | 33,500 | +0.00(+0.00%) |
Dec 03, 2018 | 4.010 | 4.310 | 4.010 | 4.200 | 66,139 | +0.19(+4.74%) |
Nov 30, 2018 | 4.170 | 4.430 | 3.820 | 4.010 | 178,600 | -0.14(-3.37%) |
Nov 29, 2018 | 4.200 | 4.400 | 4.150 | 4.150 | 122,038 | -0.04(-0.95%) |
Nov 28, 2018 | 4.260 | 4.333 | 4.160 | 4.190 | 80,224 | -0.21(-4.77%) |
Nov 27, 2018 | 4.750 | 4.800 | 4.375 | 4.400 | 51,839 | -0.30(-6.38%) |
Nov 26, 2018 | 4.690 | 4.720 | 4.510 | 4.700 | 115,347 | -0.02(-0.42%) |
Nov 23, 2018 | 4.850 | 4.900 | 4.560 | 4.720 | 67,000 | -0.08(-1.67%) |
Nov 21, 2018 | 4.800 | 4.800 | 4.800 | 0 | -0.05(-1.06%) | |
Nov 20, 2018 | 5.500 | 5.500 | 4.800 | 4.851 | 194,675 | -1.05(-17.77%) |
Nov 19, 2018 | 6.100 | 6.480 | 5.790 | 5.900 | 117,826 | -0.15(-2.48%) |
Nov 16, 2018 | 6.750 | 6.750 | 5.550 | 6.050 | 150,500 | -2.29(-27.46%) |
Nov 15, 2018 | 8.150 | 8.362 | 8.150 | 8.340 | 7,278 | +0.12(+1.46%) |
Nov 14, 2018 | 8.850 | 8.850 | 8.220 | 8.220 | 23,448 | -0.49(-5.63%) |
Nov 13, 2018 | 8.400 | 9.240 | 8.400 | 8.710 | 9,783 | +0.45(+5.45%) |
Nov 12, 2018 | 8.300 | 8.360 | 8.110 | 8.260 | 7,449 | -0.08(-0.96%) |
Nov 09, 2018 | 8.750 | 8.760 | 8.080 | 8.340 | 20,500 | -0.52(-5.87%) |
Nov 08, 2018 | 8.970 | 9.020 | 8.750 | 8.860 | 19,678 | -0.13(-1.45%) |
Nov 07, 2018 | 9.050 | 9.070 | 8.880 | 8.990 | 33,476 | -0.01(-0.11%) |
Nov 06, 2018 | 9.010 | 9.350 | 8.930 | 9.000 | 13,736 | +0.09(+1.01%) |
Nov 05, 2018 | 9.110 | 9.410 | 8.870 | 8.910 | 18,888 | -0.25(-2.73%) |
Nov 02, 2018 | 9.000 | 9.470 | 9.000 | 9.160 | 3,700 | +0.14(+1.55%) |
Nov 01, 2018 | 9.440 | 9.600 | 9.020 | 9.020 | 21,098 | -0.47(-4.95%) |
Oct 31, 2018 | 9.500 | 9.600 | 9.270 | 9.490 | 14,072 | +0.09(+0.96%) |
Oct 30, 2018 | 9.270 | 9.600 | 9.080 | 9.400 | 15,864 | +0.02(+0.21%) |
Oct 29, 2018 | 9.420 | 9.630 | 8.757 | 9.380 | 34,311 | +0.06(+0.64%) |
Oct 26, 2018 | 9.900 | 9.900 | 9.000 | 9.320 | 18,800 | -0.73(-7.26%) |
Oct 25, 2018 | 10.50 | 10.50 | 10.00 | 10.05 | 11,941 | -0.37(-3.55%) |
Oct 24, 2018 | 10.60 | 10.71 | 10.28 | 10.42 | 21,566 | -0.05(-0.48%) |
Oct 23, 2018 | 10.25 | 10.69 | 10.25 | 10.47 | 49,069 | +0.02(+0.19%) |
Oct 22, 2018 | 10.45 | 10.60 | 10.31 | 10.45 | 10,671 | -0.05(-0.48%) |
Oct 19, 2018 | 10.61 | 10.65 | 10.42 | 10.50 | 10,600 | +0.05(+0.48%) |
Oct 18, 2018 | 10.95 | 11.05 | 10.44 | 10.45 | 22,024 | -0.55(-5.00%) |
Oct 17, 2018 | 10.71 | 11.17 | 10.71 | 11.00 | 9,115 | +0.24(+2.23%) |
Oct 16, 2018 | 10.81 | 10.87 | 10.60 | 10.76 | 10,796 | -0.05(-0.46%) |
Oct 15, 2018 | 11.01 | 11.34 | 10.52 | 10.81 | 9,498 | -0.40(-3.57%) |
Oct 12, 2018 | 10.56 | 11.21 | 10.56 | 11.21 | 6,900 | +0.71(+6.76%) |
Oct 11, 2018 | 10.76 | 10.85 | 10.50 | 10.50 | 14,543 | -0.25(-2.33%) |
Oct 10, 2018 | 10.90 | 10.95 | 10.75 | 10.75 | 22,090 | -0.05(-0.46%) |
Oct 09, 2018 | 10.91 | 11.03 | 10.80 | 10.80 | 16,090 | -0.11(-1.01%) |
Oct 08, 2018 | 10.79 | 11.24 | 10.79 | 10.91 | 18,089 | +0.11(+1.02%) |
Oct 05, 2018 | 10.81 | 11.09 | 10.80 | 10.80 | 17,600 | -0.13(-1.19%) |
Oct 04, 2018 | 11.47 | 11.49 | 10.83 | 10.93 | 85,094 | -0.14(-1.26%) |
Oct 03, 2018 | 11.20 | 11.48 | 10.90 | 11.07 | 34,260 | +0.42(+3.94%) |
Oct 02, 2018 | 11.28 | 11.45 | 10.65 | 10.65 | 20,134 | -0.68(-6.00%) |