Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.281 | 3.281 | 3.052 | 3.205 | 272,472 | -0.04(-1.17%) |
Dec 28, 2018 | 3.014 | 3.319 | 3.014 | 3.243 | 455,872 | +0.23(+7.57%) |
Dec 27, 2018 | 3.081 | 3.081 | 2.862 | 3.014 | 229,213 | -0.10(-3.35%) |
Dec 26, 2018 | 2.900 | 3.176 | 2.834 | 3.119 | 380,505 | +0.23(+7.89%) |
Dec 24, 2018 | 2.995 | 2.995 | 2.862 | 2.891 | 149,749 | -0.07(-2.25%) |
Dec 21, 2018 | 3.043 | 3.290 | 2.957 | 2.957 | 244,919 | -0.08(-2.51%) |
Dec 20, 2018 | 3.205 | 3.214 | 2.967 | 3.033 | 231,874 | -0.17(-5.34%) |
Dec 19, 2018 | 3.081 | 3.319 | 3.043 | 3.205 | 322,436 | +0.12(+4.01%) |
Dec 18, 2018 | 3.357 | 3.366 | 3.005 | 3.081 | 390,851 | -0.24(-7.16%) |
Dec 17, 2018 | 3.661 | 3.671 | 3.233 | 3.319 | 371,995 | -0.29(-7.92%) |
Dec 14, 2018 | 3.690 | 3.699 | 3.575 | 3.604 | 145,437 | -0.10(-2.57%) |
Dec 13, 2018 | 3.728 | 3.737 | 3.633 | 3.699 | 201,195 | +0.05(+1.30%) |
Dec 12, 2018 | 3.690 | 3.718 | 3.623 | 3.652 | 125,155 | -0.03(-0.78%) |
Dec 11, 2018 | 3.699 | 3.813 | 3.633 | 3.680 | 201,061 | +0.02(+0.52%) |
Dec 10, 2018 | 3.832 | 3.861 | 3.594 | 3.661 | 440,361 | -0.21(-5.41%) |
Dec 07, 2018 | 3.946 | 4.165 | 3.870 | 3.870 | 198,964 | -0.09(-2.16%) |
Dec 06, 2018 | 4.060 | 4.089 | 3.642 | 3.956 | 392,866 | -0.15(-3.70%) |
Dec 04, 2018 | 4.251 | 4.336 | 4.108 | 4.108 | 187,922 | -0.25(-5.68%) |
Dec 03, 2018 | 4.355 | 4.410 | 4.213 | 4.355 | 227,330 | +0.06(+1.33%) |
Nov 30, 2018 | 4.384 | 4.460 | 4.184 | 4.298 | 337,146 | -0.08(-1.74%) |
Nov 29, 2018 | 3.899 | 4.517 | 3.899 | 4.374 | 678,362 | +0.49(+12.75%) |
Nov 28, 2018 | 4.184 | 4.260 | 3.842 | 3.880 | 1,004,053 | -0.30(-7.27%) |
Nov 27, 2018 | 4.517 | 4.679 | 4.127 | 4.184 | 1,195,697 | -0.30(-6.78%) |
Nov 26, 2018 | 4.802 | 4.840 | 4.436 | 4.488 | 447,227 | -0.27(-5.60%) |
Nov 23, 2018 | 4.888 | 4.964 | 4.679 | 4.755 | 308,437 | -0.18(-3.66%) |
Nov 21, 2018 | 4.935 | 4.935 | 4.935 | 0 | -0.13(-2.63%) | |
Nov 20, 2018 | 5.639 | 5.658 | 4.983 | 5.068 | 668,425 | -0.70(-12.19%) |
Nov 19, 2018 | 6.371 | 6.381 | 5.734 | 5.772 | 533,395 | -0.59(-9.27%) |
Nov 16, 2018 | 7.179 | 7.227 | 6.333 | 6.362 | 647,791 | -1.02(-13.79%) |
Nov 15, 2018 | 7.237 | 7.531 | 7.237 | 7.379 | 150,979 | +0.12(+1.70%) |
Nov 14, 2018 | 7.417 | 7.417 | 7.256 | 7.256 | 206,625 | -0.14(-1.93%) |
Nov 13, 2018 | 7.550 | 7.563 | 7.379 | 7.398 | 158,110 | -0.18(-2.38%) |
Nov 12, 2018 | 7.702 | 7.741 | 7.560 | 7.579 | 102,184 | -0.14(-1.85%) |
Nov 09, 2018 | 7.864 | 7.874 | 7.664 | 7.721 | 115,466 | -0.10(-1.22%) |
Nov 08, 2018 | 7.864 | 7.883 | 7.769 | 7.817 | 31,491 | -0.06(-0.72%) |
Nov 07, 2018 | 7.807 | 7.892 | 7.798 | 7.874 | 25,769 | +0.11(+1.47%) |
Nov 06, 2018 | 7.826 | 7.893 | 7.741 | 7.760 | 52,659 | -0.07(-0.85%) |
Nov 05, 2018 | 7.912 | 7.997 | 7.817 | 7.826 | 49,316 | -0.09(-1.08%) |
Nov 02, 2018 | 8.054 | 8.064 | 7.645 | 7.912 | 115,361 | -0.08(-0.95%) |
Nov 01, 2018 | 7.788 | 8.083 | 7.788 | 7.988 | 157,843 | +0.27(+3.45%) |
Oct 31, 2018 | 7.702 | 7.769 | 7.617 | 7.721 | 121,168 | +0.00(+0.00%) |
Oct 30, 2018 | 7.607 | 7.835 | 7.579 | 7.721 | 98,194 | +0.21(+2.78%) |
Oct 29, 2018 | 7.817 | 8.007 | 7.465 | 7.512 | 292,525 | -0.30(-3.89%) |
Oct 26, 2018 | 7.940 | 7.950 | 7.674 | 7.817 | 70,352 | -0.13(-1.67%) |
Oct 25, 2018 | 7.750 | 7.950 | 7.741 | 7.950 | 85,011 | +0.21(+2.70%) |
Oct 24, 2018 | 7.931 | 7.932 | 7.721 | 7.741 | 84,196 | -0.15(-1.93%) |
Oct 23, 2018 | 7.845 | 7.997 | 7.721 | 7.893 | 123,342 | -0.06(-0.72%) |
Oct 22, 2018 | 8.073 | 8.245 | 7.921 | 7.950 | 63,091 | -0.10(-1.30%) |
Oct 19, 2018 | 8.102 | 8.463 | 7.997 | 8.054 | 227,568 | -0.02(-0.24%) |
Oct 18, 2018 | 8.292 | 8.292 | 7.845 | 8.073 | 211,225 | -0.29(-3.41%) |
Oct 17, 2018 | 8.322 | 8.368 | 8.183 | 8.359 | 144,962 | +0.06(+0.78%) |
Oct 16, 2018 | 8.072 | 8.368 | 8.044 | 8.294 | 257,699 | +0.23(+2.87%) |
Oct 15, 2018 | 7.869 | 8.100 | 7.776 | 8.063 | 182,261 | +0.19(+2.47%) |
Oct 12, 2018 | 8.007 | 8.044 | 7.711 | 7.869 | 184,723 | -0.10(-1.28%) |
Oct 11, 2018 | 7.702 | 7.980 | 7.693 | 7.970 | 124,233 | +0.28(+3.61%) |
Oct 10, 2018 | 8.007 | 8.035 | 7.628 | 7.693 | 116,084 | -0.31(-3.82%) |
Oct 09, 2018 | 7.980 | 8.016 | 7.874 | 7.998 | 63,754 | +0.04(+0.46%) |
Oct 08, 2018 | 8.044 | 8.081 | 7.859 | 7.961 | 60,893 | -0.11(-1.37%) |
Oct 05, 2018 | 8.146 | 8.211 | 8.026 | 8.072 | 103,934 | -0.06(-0.80%) |
Oct 04, 2018 | 8.174 | 8.303 | 8.137 | 8.137 | 44,076 | -0.10(-1.23%) |
Oct 03, 2018 | 8.081 | 8.322 | 7.989 | 8.238 | 102,346 | +0.17(+2.06%) |
Oct 02, 2018 | 8.183 | 8.216 | 7.869 | 8.072 | 141,579 | -0.14(-1.69%) |