Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.419 | 4.640 | 4.419 | 4.490 | 115,861 | +0.11(+2.42%) |
Dec 28, 2018 | 4.419 | 4.596 | 4.384 | 4.384 | 101,831 | +0.00(+0.00%) |
Dec 27, 2018 | 4.322 | 4.419 | 4.251 | 4.384 | 200,282 | -0.18(-3.88%) |
Dec 26, 2018 | 5.294 | 5.294 | 4.348 | 4.560 | 375,270 | -0.71(-13.42%) |
Dec 24, 2018 | 5.568 | 5.745 | 5.011 | 5.268 | 237,606 | -0.27(-4.94%) |
Dec 21, 2018 | 5.374 | 5.603 | 5.276 | 5.542 | 354,599 | +0.30(+5.73%) |
Dec 20, 2018 | 4.967 | 5.303 | 4.790 | 5.241 | 353,177 | +0.42(+8.61%) |
Dec 19, 2018 | 4.375 | 5.082 | 4.242 | 4.826 | 411,841 | +0.51(+11.89%) |
Dec 18, 2018 | 4.066 | 4.446 | 4.013 | 4.313 | 182,328 | +0.30(+7.49%) |
Dec 17, 2018 | 3.871 | 4.101 | 3.871 | 4.013 | 42,029 | +0.09(+2.25%) |
Dec 14, 2018 | 3.889 | 3.933 | 3.862 | 3.924 | 153,539 | +0.04(+1.14%) |
Dec 13, 2018 | 3.906 | 3.924 | 3.809 | 3.880 | 304,582 | +0.00(+0.00%) |
Dec 12, 2018 | 3.845 | 4.110 | 3.845 | 3.880 | 159,061 | +0.06(+1.62%) |
Dec 11, 2018 | 3.677 | 3.845 | 3.677 | 3.818 | 38,390 | +0.16(+4.35%) |
Dec 10, 2018 | 3.668 | 3.694 | 3.632 | 3.659 | 13,992 | +0.00(+0.00%) |
Dec 07, 2018 | 3.624 | 3.712 | 3.624 | 3.659 | 31,794 | +0.04(+0.98%) |
Dec 06, 2018 | 3.694 | 3.712 | 3.624 | 3.624 | 20,313 | -0.13(-3.53%) |
Dec 04, 2018 | 3.880 | 3.942 | 3.712 | 3.756 | 35,641 | -0.17(-4.28%) |
Dec 03, 2018 | 3.977 | 3.977 | 3.845 | 3.924 | 24,528 | -0.04(-0.89%) |
Nov 30, 2018 | 3.650 | 3.977 | 3.650 | 3.959 | 293,274 | +0.29(+7.95%) |
Nov 29, 2018 | 3.677 | 3.716 | 3.632 | 3.668 | 28,389 | -0.04(-0.95%) |
Nov 28, 2018 | 3.694 | 3.845 | 3.236 | 3.703 | 97,349 | -0.02(-0.47%) |
Nov 27, 2018 | 3.800 | 3.845 | 3.535 | 3.721 | 98,416 | -0.10(-2.55%) |
Nov 26, 2018 | 3.871 | 3.871 | 3.800 | 3.818 | 26,344 | -0.03(-0.69%) |
Nov 23, 2018 | 3.774 | 3.862 | 3.694 | 3.845 | 11,201 | +0.04(+1.16%) |
Nov 21, 2018 | 3.800 | 3.800 | 3.800 | 0 | +0.09(+2.38%) | |
Nov 20, 2018 | 3.588 | 3.792 | 3.588 | 3.712 | 7,042 | +0.00(+0.00%) |
Nov 19, 2018 | 3.668 | 3.800 | 3.668 | 3.712 | 34,159 | +0.06(+1.69%) |
Nov 16, 2018 | 3.730 | 3.730 | 3.588 | 3.650 | 21,724 | -0.06(-1.67%) |
Nov 15, 2018 | 3.504 | 3.756 | 3.504 | 3.712 | 29,312 | +0.14(+3.96%) |
Nov 14, 2018 | 3.473 | 3.579 | 3.473 | 3.571 | 12,844 | +0.04(+1.25%) |
Nov 13, 2018 | 3.650 | 3.659 | 3.491 | 3.526 | 15,994 | -0.03(-0.75%) |
Nov 12, 2018 | 3.420 | 3.553 | 3.226 | 3.553 | 36,509 | +0.15(+4.42%) |
Nov 09, 2018 | 3.358 | 3.438 | 3.226 | 3.403 | 29,531 | +0.04(+1.32%) |
Nov 08, 2018 | 3.491 | 3.526 | 3.358 | 3.358 | 23,900 | -0.14(-4.04%) |
Nov 07, 2018 | 3.447 | 3.535 | 3.420 | 3.500 | 11,363 | +0.06(+1.80%) |
Nov 06, 2018 | 3.482 | 3.491 | 3.394 | 3.438 | 21,122 | -0.06(-1.77%) |
Nov 05, 2018 | 3.491 | 3.500 | 3.473 | 3.500 | 25,650 | +0.01(+0.25%) |
Nov 02, 2018 | 3.412 | 3.491 | 3.102 | 3.491 | 24,552 | +0.13(+3.95%) |
Nov 01, 2018 | 3.270 | 3.491 | 3.270 | 3.358 | 57,310 | -0.09(-2.56%) |
Oct 31, 2018 | 3.367 | 3.465 | 3.367 | 3.447 | 10,938 | +0.07(+2.09%) |
Oct 30, 2018 | 3.341 | 3.465 | 3.235 | 3.376 | 181,200 | +0.04(+1.06%) |
Oct 29, 2018 | 3.297 | 3.394 | 3.230 | 3.341 | 16,125 | +0.03(+0.93%) |
Oct 26, 2018 | 3.358 | 3.482 | 3.252 | 3.310 | 54,310 | -0.05(-1.45%) |
Oct 25, 2018 | 3.182 | 3.394 | 3.182 | 3.358 | 62,970 | +0.18(+5.70%) |
Oct 24, 2018 | 3.217 | 3.358 | 3.164 | 3.177 | 37,283 | -0.07(-2.04%) |
Oct 23, 2018 | 2.917 | 3.252 | 2.917 | 3.244 | 26,964 | +0.20(+6.69%) |
Oct 22, 2018 | 3.155 | 3.226 | 2.961 | 3.040 | 37,077 | -0.10(-3.10%) |
Oct 19, 2018 | 3.261 | 3.358 | 3.102 | 3.138 | 14,595 | -0.07(-2.20%) |
Oct 18, 2018 | 3.226 | 3.252 | 3.173 | 3.208 | 94,672 | +0.01(+0.28%) |
Oct 17, 2018 | 3.270 | 3.390 | 3.164 | 3.199 | 36,015 | +0.00(+0.00%) |
Oct 16, 2018 | 2.917 | 3.235 | 2.899 | 3.199 | 297,409 | +0.31(+10.70%) |
Oct 15, 2018 | 2.855 | 3.049 | 2.802 | 2.890 | 40,225 | -0.03(-0.91%) |
Oct 12, 2018 | 2.872 | 3.067 | 2.757 | 2.917 | 28,625 | +0.04(+1.54%) |
Oct 11, 2018 | 2.828 | 3.040 | 2.828 | 2.872 | 68,675 | -0.18(-5.80%) |
Oct 10, 2018 | 2.846 | 3.076 | 2.837 | 3.049 | 99,254 | +0.13(+4.55%) |
Oct 09, 2018 | 2.828 | 3.049 | 2.828 | 2.917 | 41,074 | +0.07(+2.48%) |
Oct 08, 2018 | 2.908 | 2.908 | 2.837 | 2.846 | 23,882 | -0.08(-2.72%) |
Oct 05, 2018 | 2.934 | 3.031 | 2.837 | 2.925 | 75,355 | -0.03(-0.90%) |
Oct 04, 2018 | 2.943 | 3.058 | 2.925 | 2.952 | 96,840 | +0.01(+0.30%) |
Oct 03, 2018 | 3.031 | 3.031 | 2.872 | 2.943 | 235,216 | -0.11(-3.48%) |
Oct 02, 2018 | 2.996 | 3.093 | 2.819 | 3.049 | 270,068 | +0.19(+6.48%) |