Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.308 | 4.524 | 4.308 | 4.377 | 118,841 | +0.10(+2.42%) |
Dec 28, 2018 | 4.308 | 4.481 | 4.274 | 4.274 | 104,450 | +0.00(+0.00%) |
Dec 27, 2018 | 4.213 | 4.308 | 4.145 | 4.274 | 205,433 | -0.17(-3.88%) |
Dec 26, 2018 | 5.161 | 5.161 | 4.239 | 4.446 | 384,923 | -0.69(-13.42%) |
Dec 24, 2018 | 5.428 | 5.601 | 4.886 | 5.135 | 243,718 | -0.27(-4.94%) |
Dec 21, 2018 | 5.239 | 5.463 | 5.144 | 5.403 | 363,721 | +0.29(+5.73%) |
Dec 20, 2018 | 4.842 | 5.170 | 4.670 | 5.110 | 362,262 | +0.40(+8.61%) |
Dec 19, 2018 | 4.265 | 4.954 | 4.136 | 4.705 | 422,435 | +0.50(+11.89%) |
Dec 18, 2018 | 3.964 | 4.334 | 3.912 | 4.205 | 187,018 | +0.29(+7.49%) |
Dec 17, 2018 | 3.774 | 3.998 | 3.774 | 3.912 | 43,110 | +0.09(+2.25%) |
Dec 14, 2018 | 3.791 | 3.834 | 3.765 | 3.826 | 157,488 | +0.04(+1.14%) |
Dec 13, 2018 | 3.808 | 3.826 | 3.714 | 3.783 | 312,417 | +0.00(+0.00%) |
Dec 12, 2018 | 3.748 | 4.007 | 3.748 | 3.783 | 163,153 | +0.06(+1.62%) |
Dec 11, 2018 | 3.584 | 3.748 | 3.584 | 3.722 | 39,377 | +0.16(+4.35%) |
Dec 10, 2018 | 3.576 | 3.602 | 3.541 | 3.567 | 14,352 | +0.00(+0.00%) |
Dec 07, 2018 | 3.533 | 3.619 | 3.533 | 3.567 | 32,611 | +0.03(+0.98%) |
Dec 06, 2018 | 3.602 | 3.619 | 3.533 | 3.533 | 20,835 | -0.13(-3.53%) |
Dec 04, 2018 | 3.783 | 3.843 | 3.619 | 3.662 | 36,557 | -0.16(-4.28%) |
Dec 03, 2018 | 3.877 | 3.877 | 3.748 | 3.826 | 25,159 | -0.03(-0.89%) |
Nov 30, 2018 | 3.559 | 3.877 | 3.559 | 3.860 | 300,818 | +0.28(+7.95%) |
Nov 29, 2018 | 3.584 | 3.623 | 3.541 | 3.576 | 29,119 | -0.03(-0.95%) |
Nov 28, 2018 | 3.602 | 3.748 | 3.155 | 3.610 | 99,853 | -0.02(-0.47%) |
Nov 27, 2018 | 3.705 | 3.748 | 3.447 | 3.628 | 100,948 | -0.09(-2.55%) |
Nov 26, 2018 | 3.774 | 3.774 | 3.705 | 3.722 | 27,022 | -0.03(-0.69%) |
Nov 23, 2018 | 3.679 | 3.765 | 3.602 | 3.748 | 11,489 | +0.04(+1.16%) |
Nov 21, 2018 | 3.705 | 3.705 | 3.705 | 0 | +0.09(+2.38%) | |
Nov 20, 2018 | 3.498 | 3.696 | 3.498 | 3.619 | 7,223 | +0.00(+0.00%) |
Nov 19, 2018 | 3.576 | 3.705 | 3.576 | 3.619 | 35,038 | +0.06(+1.70%) |
Nov 16, 2018 | 3.636 | 3.636 | 3.498 | 3.559 | 22,282 | -0.06(-1.67%) |
Nov 15, 2018 | 3.416 | 3.662 | 3.416 | 3.619 | 30,066 | +0.14(+3.96%) |
Nov 14, 2018 | 3.386 | 3.490 | 3.386 | 3.481 | 13,174 | +0.04(+1.25%) |
Nov 13, 2018 | 3.559 | 3.567 | 3.404 | 3.438 | 16,405 | -0.03(-0.75%) |
Nov 12, 2018 | 3.335 | 3.464 | 3.145 | 3.464 | 37,449 | +0.15(+4.42%) |
Nov 09, 2018 | 3.274 | 3.352 | 3.145 | 3.317 | 30,290 | +0.04(+1.32%) |
Nov 08, 2018 | 3.404 | 3.438 | 3.274 | 3.274 | 24,515 | -0.14(-4.04%) |
Nov 07, 2018 | 3.360 | 3.447 | 3.335 | 3.412 | 11,655 | +0.06(+1.80%) |
Nov 06, 2018 | 3.395 | 3.404 | 3.309 | 3.352 | 21,665 | -0.06(-1.77%) |
Nov 05, 2018 | 3.404 | 3.412 | 3.386 | 3.412 | 26,310 | +0.01(+0.25%) |
Nov 02, 2018 | 3.326 | 3.404 | 3.024 | 3.404 | 25,184 | +0.13(+3.95%) |
Nov 01, 2018 | 3.188 | 3.404 | 3.188 | 3.274 | 58,784 | -0.09(-2.56%) |
Oct 31, 2018 | 3.283 | 3.378 | 3.283 | 3.360 | 11,220 | +0.07(+2.09%) |
Oct 30, 2018 | 3.257 | 3.378 | 3.154 | 3.292 | 185,861 | +0.03(+1.06%) |
Oct 29, 2018 | 3.214 | 3.309 | 3.149 | 3.257 | 16,540 | +0.03(+0.93%) |
Oct 26, 2018 | 3.274 | 3.395 | 3.171 | 3.227 | 55,707 | -0.05(-1.45%) |
Oct 25, 2018 | 3.102 | 3.309 | 3.102 | 3.274 | 64,590 | +0.18(+5.70%) |
Oct 24, 2018 | 3.136 | 3.274 | 3.085 | 3.098 | 38,242 | -0.06(-2.04%) |
Oct 23, 2018 | 2.843 | 3.171 | 2.843 | 3.162 | 27,658 | +0.20(+6.69%) |
Oct 22, 2018 | 3.076 | 3.145 | 2.887 | 2.964 | 38,031 | -0.09(-3.10%) |
Oct 19, 2018 | 3.179 | 3.274 | 3.024 | 3.059 | 14,971 | -0.07(-2.20%) |
Oct 18, 2018 | 3.145 | 3.171 | 3.093 | 3.128 | 97,107 | +0.01(+0.28%) |
Oct 17, 2018 | 3.188 | 3.305 | 3.085 | 3.119 | 36,941 | +0.00(+0.00%) |
Oct 16, 2018 | 2.843 | 3.154 | 2.826 | 3.119 | 305,059 | +0.30(+10.70%) |
Oct 15, 2018 | 2.783 | 2.973 | 2.731 | 2.818 | 41,260 | -0.03(-0.91%) |
Oct 12, 2018 | 2.800 | 2.990 | 2.688 | 2.843 | 29,362 | +0.04(+1.54%) |
Oct 11, 2018 | 2.757 | 2.964 | 2.757 | 2.800 | 70,441 | -0.17(-5.80%) |
Oct 10, 2018 | 2.775 | 2.999 | 2.766 | 2.973 | 101,807 | +0.13(+4.55%) |
Oct 09, 2018 | 2.757 | 2.973 | 2.757 | 2.843 | 42,130 | +0.07(+2.48%) |
Oct 08, 2018 | 2.835 | 2.835 | 2.766 | 2.775 | 24,497 | -0.08(-2.72%) |
Oct 05, 2018 | 2.861 | 2.955 | 2.766 | 2.852 | 77,293 | -0.03(-0.90%) |
Oct 04, 2018 | 2.869 | 2.981 | 2.852 | 2.878 | 99,331 | +0.01(+0.30%) |
Oct 03, 2018 | 2.955 | 2.955 | 2.800 | 2.869 | 241,266 | -0.10(-3.48%) |
Oct 02, 2018 | 2.921 | 3.016 | 2.749 | 2.973 | 277,015 | +0.18(+6.48%) |