Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.239 | 4.356 | 4.188 | 4.327 | 128,169 | +0.07(+1.72%) |
Dec 28, 2018 | 4.210 | 4.290 | 4.180 | 4.254 | 194,026 | +0.00(+0.05%) |
Dec 27, 2018 | 4.288 | 4.325 | 4.121 | 4.251 | 105,630 | -0.01(-0.34%) |
Dec 26, 2018 | 4.033 | 4.426 | 4.033 | 4.266 | 256,217 | +0.24(+5.96%) |
Dec 24, 2018 | 4.070 | 4.106 | 4.012 | 4.026 | 126,729 | -0.09(-2.29%) |
Dec 21, 2018 | 4.230 | 4.346 | 4.113 | 4.121 | 326,525 | -0.15(-3.41%) |
Dec 20, 2018 | 4.288 | 4.360 | 4.201 | 4.266 | 263,285 | -0.05(-1.18%) |
Dec 19, 2018 | 4.397 | 4.445 | 4.288 | 4.317 | 214,722 | -0.04(-1.00%) |
Dec 18, 2018 | 4.499 | 4.542 | 4.360 | 4.360 | 303,353 | -0.14(-3.07%) |
Dec 17, 2018 | 4.557 | 4.724 | 4.462 | 4.499 | 265,408 | -0.15(-3.13%) |
Dec 14, 2018 | 4.731 | 4.818 | 4.520 | 4.644 | 235,984 | -0.07(-1.39%) |
Dec 13, 2018 | 4.709 | 4.833 | 4.673 | 4.709 | 134,775 | +0.00(+0.00%) |
Dec 12, 2018 | 4.760 | 4.971 | 4.680 | 4.709 | 266,560 | -0.02(-0.46%) |
Dec 11, 2018 | 4.571 | 4.767 | 4.564 | 4.731 | 137,440 | +0.17(+3.83%) |
Dec 10, 2018 | 4.571 | 4.687 | 4.521 | 4.557 | 125,662 | -0.07(-1.41%) |
Dec 07, 2018 | 4.782 | 4.906 | 4.593 | 4.622 | 174,752 | -0.10(-2.15%) |
Dec 06, 2018 | 4.760 | 4.804 | 4.600 | 4.724 | 171,948 | -0.02(-0.46%) |
Dec 04, 2018 | 4.869 | 4.920 | 4.709 | 4.746 | 203,923 | -0.09(-1.80%) |
Dec 03, 2018 | 4.949 | 5.000 | 4.818 | 4.833 | 255,036 | -0.09(-1.92%) |
Nov 30, 2018 | 4.964 | 4.964 | 4.869 | 4.927 | 157,001 | -0.07(-1.31%) |
Nov 29, 2018 | 4.927 | 5.036 | 4.869 | 4.993 | 162,453 | +0.10(+2.08%) |
Nov 28, 2018 | 4.978 | 4.978 | 4.862 | 4.891 | 169,922 | -0.09(-1.74%) |
Nov 27, 2018 | 5.071 | 5.071 | 4.942 | 4.978 | 120,137 | -0.09(-1.71%) |
Nov 26, 2018 | 5.064 | 5.133 | 5.057 | 5.064 | 131,619 | +0.00(+0.00%) |
Nov 23, 2018 | 5.086 | 5.144 | 5.050 | 5.064 | 37,982 | -0.08(-1.54%) |
Nov 21, 2018 | 5.144 | 5.144 | 5.144 | 0 | +0.07(+1.42%) | |
Nov 20, 2018 | 5.100 | 5.179 | 5.014 | 5.071 | 170,528 | -0.12(-2.36%) |
Nov 19, 2018 | 5.201 | 5.318 | 5.158 | 5.194 | 108,074 | +0.01(+0.28%) |
Nov 16, 2018 | 5.079 | 5.273 | 5.057 | 5.180 | 219,853 | +0.10(+1.99%) |
Nov 15, 2018 | 5.107 | 5.147 | 5.043 | 5.079 | 106,702 | +0.01(+0.28%) |
Nov 14, 2018 | 5.107 | 5.158 | 5.021 | 5.064 | 98,760 | -0.04(-0.71%) |
Nov 13, 2018 | 5.035 | 5.237 | 5.035 | 5.100 | 207,750 | +0.04(+0.71%) |
Nov 12, 2018 | 5.158 | 5.158 | 5.014 | 5.064 | 122,667 | -0.07(-1.40%) |
Nov 09, 2018 | 5.295 | 5.338 | 5.057 | 5.136 | 249,518 | -0.17(-3.13%) |
Nov 08, 2018 | 5.418 | 5.435 | 5.302 | 5.302 | 72,982 | -0.12(-2.26%) |
Nov 07, 2018 | 5.345 | 5.475 | 5.345 | 5.425 | 74,561 | +0.09(+1.62%) |
Nov 06, 2018 | 5.338 | 5.367 | 5.338 | 5.338 | 103,158 | +0.00(+0.00%) |
Nov 05, 2018 | 5.345 | 5.410 | 5.338 | 5.338 | 72,564 | +0.00(+0.00%) |
Nov 02, 2018 | 5.338 | 5.396 | 5.338 | 5.338 | 75,132 | -0.01(-0.27%) |
Nov 01, 2018 | 5.353 | 5.396 | 5.338 | 5.353 | 121,625 | +0.00(+0.00%) |
Oct 31, 2018 | 5.439 | 5.439 | 5.345 | 5.353 | 173,845 | -0.01(-0.13%) |
Oct 30, 2018 | 5.374 | 5.425 | 5.345 | 5.360 | 107,024 | +0.01(+0.20%) |
Oct 29, 2018 | 5.378 | 5.471 | 5.349 | 5.349 | 148,794 | -0.02(-0.40%) |
Oct 26, 2018 | 5.371 | 5.421 | 5.356 | 5.371 | 147,891 | -0.01(-0.27%) |
Oct 25, 2018 | 5.385 | 5.449 | 5.378 | 5.385 | 55,429 | +0.01(+0.27%) |
Oct 24, 2018 | 5.442 | 5.535 | 5.371 | 5.371 | 204,889 | -0.06(-1.19%) |
Oct 23, 2018 | 5.614 | 5.635 | 5.378 | 5.435 | 156,583 | -0.11(-1.94%) |
Oct 22, 2018 | 5.686 | 5.686 | 5.514 | 5.542 | 122,477 | -0.01(-0.26%) |
Oct 19, 2018 | 5.378 | 5.564 | 5.378 | 5.557 | 140,629 | +0.18(+3.33%) |
Oct 18, 2018 | 5.442 | 5.442 | 5.371 | 5.378 | 113,291 | -0.09(-1.70%) |
Oct 17, 2018 | 5.585 | 5.600 | 5.442 | 5.471 | 124,495 | -0.08(-1.42%) |
Oct 16, 2018 | 5.492 | 5.623 | 5.478 | 5.550 | 117,769 | +0.07(+1.31%) |
Oct 15, 2018 | 5.607 | 5.607 | 5.435 | 5.478 | 130,787 | -0.06(-1.03%) |
Oct 12, 2018 | 5.471 | 5.592 | 5.456 | 5.535 | 187,831 | +0.10(+1.84%) |
Oct 11, 2018 | 5.371 | 5.729 | 5.371 | 5.435 | 234,846 | +0.16(+3.12%) |
Oct 10, 2018 | 5.657 | 5.657 | 5.247 | 5.270 | 371,189 | -0.40(-7.07%) |
Oct 09, 2018 | 5.721 | 5.771 | 5.643 | 5.671 | 68,215 | -0.06(-1.00%) |
Oct 08, 2018 | 5.822 | 5.836 | 5.684 | 5.729 | 44,016 | +0.00(+0.00%) |
Oct 05, 2018 | 5.743 | 5.822 | 5.707 | 5.729 | 101,247 | -0.06(-0.99%) |
Oct 04, 2018 | 5.779 | 5.829 | 5.643 | 5.786 | 188,746 | -0.01(-0.25%) |
Oct 03, 2018 | 5.707 | 5.829 | 5.664 | 5.800 | 184,372 | +0.08(+1.38%) |
Oct 02, 2018 | 5.800 | 5.814 | 5.700 | 5.721 | 112,243 | -0.05(-0.87%) |