Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.600 | 4.650 | 4.500 | 4.650 | 2,800 | -0.39(-7.74%) |
Dec 28, 2018 | 5.040 | 5.040 | 5.040 | 19 | +0.00(+0.00%) | |
Dec 27, 2018 | 5.000 | 5.100 | 4.550 | 5.040 | 2,721 | +0.54(+12.00%) |
Dec 26, 2018 | 4.500 | 4.500 | 4.500 | 4.500 | 935 | +0.00(+0.00%) |
Dec 24, 2018 | 5.120 | 5.120 | 4.500 | 4.500 | 5,700 | -0.30(-6.25%) |
Dec 21, 2018 | 4.790 | 5.028 | 4.695 | 4.800 | 9,100 | -0.39(-7.53%) |
Dec 20, 2018 | 5.100 | 5.191 | 5.100 | 5.191 | 746 | +0.24(+4.87%) |
Dec 19, 2018 | 4.950 | 4.950 | 4.950 | 4.950 | 217 | -0.25(-4.81%) |
Dec 18, 2018 | 5.200 | 5.200 | 5.200 | 23 | +0.00(+0.00%) | |
Dec 17, 2018 | 5.010 | 5.230 | 5.000 | 5.200 | 2,841 | -0.05(-0.95%) |
Dec 14, 2018 | 5.250 | 5.250 | 5.250 | 5.250 | 300 | -0.03(-0.47%) |
Dec 13, 2018 | 5.275 | 5.275 | 5.275 | 5.275 | 146 | +0.08(+1.64%) |
Dec 12, 2018 | 5.190 | 5.190 | 5.190 | 66 | +0.00(+0.00%) | |
Dec 11, 2018 | 5.410 | 5.410 | 5.180 | 5.190 | 422 | +0.04(+0.77%) |
Dec 07, 2018 | 5.150 | 5.150 | 5.150 | 0 | -0.14(-2.58%) | |
Dec 06, 2018 | 5.400 | 5.400 | 5.233 | 5.286 | 2,267 | -0.11(-2.11%) |
Dec 04, 2018 | 5.450 | 5.450 | 5.400 | 5.400 | 1,300 | -0.13(-2.35%) |
Dec 03, 2018 | 5.540 | 5.550 | 5.450 | 5.530 | 1,114 | -0.02(-0.36%) |
Nov 30, 2018 | 5.680 | 5.680 | 5.550 | 5.550 | 1,300 | +0.05(+0.91%) |
Nov 29, 2018 | 5.480 | 5.500 | 5.475 | 5.500 | 2,159 | +0.03(+0.55%) |
Nov 28, 2018 | 5.560 | 5.560 | 5.420 | 5.470 | 6,217 | -0.17(-2.98%) |
Nov 27, 2018 | 5.540 | 5.850 | 5.540 | 5.638 | 2,757 | -0.33(-5.56%) |
Nov 26, 2018 | 5.720 | 5.970 | 5.720 | 5.970 | 8,011 | -0.02(-0.33%) |
Nov 23, 2018 | 5.850 | 6.240 | 5.330 | 5.990 | 49,300 | +0.68(+12.81%) |
Nov 21, 2018 | 5.310 | 5.310 | 5.310 | 0 | -0.01(-0.15%) | |
Nov 20, 2018 | 4.690 | 5.318 | 4.690 | 5.318 | 3,106 | +0.64(+13.63%) |
Nov 19, 2018 | 4.800 | 4.800 | 4.680 | 4.680 | 1,034 | -0.08(-1.68%) |
Nov 16, 2018 | 4.760 | 4.760 | 4.760 | 24 | +0.00(+0.00%) | |
Nov 15, 2018 | 4.740 | 4.760 | 4.730 | 4.760 | 710 | -0.06(-1.24%) |
Nov 14, 2018 | 4.810 | 4.820 | 4.810 | 4.820 | 934 | +0.01(+0.21%) |
Nov 13, 2018 | 4.690 | 5.063 | 4.650 | 4.810 | 1,731 | -0.35(-6.72%) |
Nov 12, 2018 | 5.100 | 5.156 | 5.100 | 5.156 | 5,219 | +0.21(+4.17%) |
Nov 08, 2018 | 4.950 | 4.950 | 4.950 | 0 | -0.02(-0.40%) | |
Nov 07, 2018 | 5.010 | 5.070 | 4.970 | 4.970 | 2,480 | -0.24(-4.57%) |
Nov 06, 2018 | 5.167 | 5.252 | 5.160 | 5.208 | 3,027 | -0.15(-2.84%) |
Nov 05, 2018 | 5.390 | 5.400 | 5.310 | 5.360 | 1,682 | -0.34(-5.96%) |
Nov 02, 2018 | 5.700 | 5.700 | 5.700 | 162 | +0.00(+0.00%) | |
Nov 01, 2018 | 5.700 | 5.700 | 5.700 | 5.700 | 178 | +0.10(+1.79%) |
Oct 31, 2018 | 5.600 | 5.600 | 5.600 | 5.600 | 406 | -0.25(-4.28%) |
Oct 29, 2018 | 5.850 | 5.850 | 5.850 | 0 | +0.25(+4.47%) | |
Oct 26, 2018 | 5.610 | 6.035 | 5.600 | 5.600 | 6,300 | -0.21(-3.61%) |
Oct 25, 2018 | 6.050 | 6.120 | 5.500 | 5.810 | 9,544 | -0.68(-10.48%) |
Oct 24, 2018 | 6.490 | 6.490 | 6.490 | 39 | +0.00(+0.00%) | |
Oct 23, 2018 | 6.500 | 6.500 | 6.332 | 6.490 | 2,478 | -0.14(-2.11%) |
Oct 22, 2018 | 6.633 | 6.633 | 6.630 | 34 | +0.00(+0.00%) | |
Oct 19, 2018 | 6.630 | 6.630 | 6.600 | 6.630 | 1,200 | -0.37(-5.29%) |
Oct 18, 2018 | 7.000 | 7.000 | 7.000 | 7.000 | 1,478 | +0.00(+0.00%) |
Oct 17, 2018 | 7.000 | 7.000 | 7.000 | 7.000 | 560 | -0.11(-1.60%) |
Oct 16, 2018 | 7.000 | 7.114 | 7.000 | 7.114 | 516 | +0.11(+1.63%) |
Oct 15, 2018 | 7.000 | 7.000 | 7.000 | 7.000 | 889 | -0.09(-1.27%) |
Oct 12, 2018 | 7.000 | 7.090 | 7.000 | 7.090 | 1,400 | +0.09(+1.29%) |
Oct 11, 2018 | 7.000 | 7.000 | 7.000 | 7.000 | 524 | +0.00(+0.00%) |
Oct 10, 2018 | 7.000 | 7.000 | 7.000 | 7.000 | 528 | +0.04(+0.57%) |
Oct 09, 2018 | 6.970 | 6.970 | 6.960 | 6.960 | 914 | +0.11(+1.61%) |
Oct 08, 2018 | 6.850 | 6.850 | 6.850 | 6.850 | 1,890 | -0.25(-3.52%) |
Oct 05, 2018 | 6.650 | 7.400 | 6.650 | 7.100 | 3,500 | +0.40(+5.97%) |
Oct 04, 2018 | 7.115 | 7.405 | 6.677 | 6.700 | 13,923 | -0.12(-1.76%) |
Oct 03, 2018 | 7.115 | 7.115 | 6.650 | 6.820 | 3,221 | -0.28(-3.94%) |
Oct 02, 2018 | 7.100 | 7.100 | 7.100 | 9 | +0.00(+0.00%) |