Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.103 | 4.177 | 3.994 | 4.074 | 1,985,192 | +0.03(+0.73%) |
Dec 28, 2018 | 4.054 | 4.281 | 4.009 | 4.044 | 2,485,738 | +0.03(+0.74%) |
Dec 27, 2018 | 3.955 | 4.054 | 3.816 | 4.014 | 2,300,944 | -0.11(-2.64%) |
Dec 26, 2018 | 3.767 | 4.143 | 3.579 | 4.123 | 4,568,536 | +0.46(+12.70%) |
Dec 24, 2018 | 3.688 | 3.777 | 3.579 | 3.658 | 2,347,681 | -0.07(-1.86%) |
Dec 21, 2018 | 4.143 | 4.143 | 3.727 | 3.727 | 6,132,877 | -0.44(-10.45%) |
Dec 20, 2018 | 4.548 | 4.568 | 4.153 | 4.163 | 3,234,127 | -0.38(-8.28%) |
Dec 19, 2018 | 4.627 | 4.815 | 4.518 | 4.538 | 3,874,110 | +0.04(+0.88%) |
Dec 18, 2018 | 4.726 | 4.785 | 4.429 | 4.499 | 4,177,968 | -0.22(-4.61%) |
Dec 17, 2018 | 4.756 | 4.934 | 4.667 | 4.716 | 2,666,136 | -0.07(-1.45%) |
Dec 14, 2018 | 4.953 | 4.983 | 4.766 | 4.785 | 2,910,024 | -0.24(-4.72%) |
Dec 13, 2018 | 4.983 | 5.131 | 4.835 | 5.023 | 3,368,805 | +0.00(+0.00%) |
Dec 12, 2018 | 5.220 | 5.270 | 5.003 | 5.023 | 3,492,904 | -0.09(-1.74%) |
Dec 11, 2018 | 5.082 | 5.151 | 4.963 | 5.112 | 2,854,806 | +0.16(+3.19%) |
Dec 10, 2018 | 5.586 | 5.665 | 4.914 | 4.953 | 4,752,042 | -0.80(-13.92%) |
Dec 07, 2018 | 5.992 | 6.254 | 5.675 | 5.754 | 2,828,302 | +0.10(+1.75%) |
Dec 06, 2018 | 5.784 | 5.843 | 5.398 | 5.655 | 2,813,808 | -0.39(-6.38%) |
Dec 04, 2018 | 6.249 | 6.367 | 6.031 | 6.041 | 3,200,399 | -0.20(-3.17%) |
Dec 03, 2018 | 6.051 | 6.239 | 5.922 | 6.239 | 3,473,149 | +0.49(+8.61%) |
Nov 30, 2018 | 5.616 | 5.873 | 5.300 | 5.744 | 4,118,758 | +0.03(+0.52%) |
Nov 29, 2018 | 5.557 | 5.873 | 5.537 | 5.715 | 2,586,254 | +0.20(+3.58%) |
Nov 28, 2018 | 5.418 | 5.606 | 5.181 | 5.517 | 3,038,162 | +0.07(+1.27%) |
Nov 27, 2018 | 5.398 | 5.616 | 5.329 | 5.448 | 2,629,125 | +0.05(+0.92%) |
Nov 26, 2018 | 5.478 | 5.695 | 5.309 | 5.398 | 4,429,252 | +0.05(+0.92%) |
Nov 23, 2018 | 5.319 | 5.478 | 5.201 | 5.349 | 1,890,828 | -0.32(-5.58%) |
Nov 21, 2018 | 5.665 | 5.665 | 5.665 | 0 | +0.32(+5.91%) | |
Nov 20, 2018 | 5.853 | 5.863 | 5.240 | 5.349 | 3,997,734 | -0.67(-11.17%) |
Nov 19, 2018 | 5.952 | 6.120 | 5.824 | 6.021 | 2,138,669 | -0.06(-0.98%) |
Nov 16, 2018 | 6.081 | 6.318 | 5.972 | 6.081 | 2,878,670 | +0.05(+0.82%) |
Nov 15, 2018 | 6.061 | 6.298 | 5.932 | 6.031 | 3,091,734 | -0.07(-1.13%) |
Nov 14, 2018 | 6.120 | 6.338 | 5.972 | 6.100 | 2,810,009 | +0.19(+3.18%) |
Nov 13, 2018 | 6.120 | 6.199 | 5.685 | 5.913 | 3,848,880 | -0.29(-4.63%) |
Nov 12, 2018 | 6.417 | 6.456 | 6.160 | 6.199 | 4,190,908 | -0.08(-1.26%) |
Nov 09, 2018 | 6.110 | 6.343 | 5.883 | 6.278 | 4,174,790 | -0.09(-1.40%) |
Nov 08, 2018 | 6.951 | 6.970 | 6.357 | 6.367 | 3,759,625 | -0.66(-9.42%) |
Nov 07, 2018 | 7.247 | 7.326 | 6.872 | 7.030 | 2,768,121 | +0.01(+0.14%) |
Nov 06, 2018 | 7.465 | 7.574 | 6.980 | 7.020 | 2,293,239 | -0.47(-6.33%) |
Nov 05, 2018 | 7.663 | 7.900 | 7.277 | 7.495 | 2,764,693 | +0.06(+0.80%) |
Nov 02, 2018 | 7.277 | 7.707 | 7.148 | 7.435 | 4,169,430 | +0.20(+2.73%) |
Nov 01, 2018 | 6.921 | 7.495 | 6.674 | 7.237 | 5,163,051 | +0.57(+8.61%) |
Oct 31, 2018 | 6.674 | 7.020 | 6.634 | 6.664 | 3,052,791 | +0.14(+2.12%) |
Oct 30, 2018 | 6.130 | 6.555 | 6.081 | 6.526 | 2,680,378 | +0.27(+4.27%) |
Oct 29, 2018 | 6.733 | 6.842 | 6.135 | 6.259 | 2,956,393 | -0.48(-7.18%) |
Oct 26, 2018 | 6.565 | 6.921 | 6.417 | 6.743 | 3,045,350 | -0.08(-1.16%) |
Oct 25, 2018 | 6.694 | 6.872 | 6.575 | 6.822 | 2,383,800 | +0.27(+4.07%) |
Oct 24, 2018 | 7.366 | 7.386 | 6.476 | 6.555 | 4,225,056 | -0.72(-9.92%) |
Oct 23, 2018 | 7.425 | 7.425 | 6.872 | 7.277 | 3,414,480 | -0.44(-5.64%) |
Oct 22, 2018 | 7.663 | 7.920 | 7.574 | 7.712 | 2,063,595 | +0.06(+0.78%) |
Oct 19, 2018 | 7.643 | 7.969 | 7.574 | 7.653 | 2,312,585 | +0.10(+1.31%) |
Oct 18, 2018 | 7.623 | 7.658 | 7.376 | 7.554 | 2,406,597 | -0.24(-3.05%) |
Oct 17, 2018 | 7.880 | 8.018 | 7.623 | 7.791 | 2,703,041 | -0.21(-2.60%) |
Oct 16, 2018 | 7.663 | 8.028 | 7.455 | 7.999 | 2,555,388 | +0.40(+5.20%) |
Oct 15, 2018 | 7.613 | 7.781 | 7.336 | 7.603 | 3,746,068 | +0.31(+4.20%) |
Oct 12, 2018 | 7.514 | 7.613 | 7.099 | 7.297 | 3,395,905 | +0.11(+1.51%) |
Oct 11, 2018 | 7.465 | 7.811 | 7.168 | 7.188 | 4,380,852 | -0.50(-6.56%) |
Oct 10, 2018 | 8.315 | 8.365 | 7.653 | 7.692 | 4,120,229 | -0.62(-7.49%) |
Oct 09, 2018 | 8.345 | 8.493 | 8.187 | 8.315 | 4,272,233 | -0.02(-0.24%) |
Oct 08, 2018 | 8.859 | 8.889 | 8.335 | 8.335 | 3,301,084 | -0.65(-7.26%) |
Oct 05, 2018 | 9.126 | 9.225 | 8.859 | 8.987 | 2,693,380 | -0.10(-1.09%) |
Oct 04, 2018 | 9.343 | 9.541 | 8.977 | 9.086 | 3,473,547 | -0.42(-4.37%) |
Oct 03, 2018 | 9.146 | 9.620 | 8.948 | 9.502 | 3,325,186 | +0.49(+5.49%) |
Oct 02, 2018 | 9.660 | 9.660 | 9.047 | 9.007 | 3,646,478 | -0.72(-7.42%) |