Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.850 | 4.010 | 3.720 | 4.000 | 722,900 | +0.11(+2.83%) |
Dec 28, 2018 | 3.990 | 4.110 | 3.870 | 3.890 | 597,400 | -0.04(-1.02%) |
Dec 27, 2018 | 4.000 | 4.010 | 3.870 | 3.930 | 337,526 | -0.03(-0.76%) |
Dec 26, 2018 | 3.940 | 4.000 | 3.845 | 3.960 | 354,346 | +0.07(+1.80%) |
Dec 24, 2018 | 3.810 | 4.040 | 3.810 | 3.890 | 328,400 | +0.10(+2.64%) |
Dec 21, 2018 | 4.000 | 4.050 | 3.760 | 3.790 | 1,640,500 | -0.18(-4.53%) |
Dec 20, 2018 | 3.930 | 4.020 | 3.880 | 3.970 | 571,066 | +0.23(+6.15%) |
Dec 19, 2018 | 4.180 | 4.228 | 3.740 | 3.740 | 937,271 | -0.43(-10.31%) |
Dec 18, 2018 | 4.070 | 4.205 | 4.020 | 4.170 | 736,875 | +0.13(+3.22%) |
Dec 17, 2018 | 3.950 | 4.150 | 3.930 | 4.040 | 570,623 | +0.08(+2.02%) |
Dec 14, 2018 | 3.970 | 4.010 | 3.920 | 3.960 | 398,400 | -0.03(-0.75%) |
Dec 13, 2018 | 3.940 | 4.020 | 3.910 | 3.990 | 379,652 | +0.07(+1.79%) |
Dec 12, 2018 | 3.910 | 3.970 | 3.870 | 3.920 | 324,730 | +0.02(+0.51%) |
Dec 11, 2018 | 3.900 | 3.950 | 3.830 | 3.900 | 455,270 | +0.01(+0.26%) |
Dec 10, 2018 | 3.890 | 3.965 | 3.840 | 3.890 | 544,939 | +0.00(+0.00%) |
Dec 07, 2018 | 3.780 | 4.040 | 3.770 | 3.890 | 651,700 | +0.14(+3.73%) |
Dec 06, 2018 | 3.900 | 3.990 | 3.710 | 3.750 | 393,210 | -0.10(-2.60%) |
Dec 04, 2018 | 3.910 | 4.050 | 3.800 | 3.850 | 401,800 | -0.03(-0.77%) |
Dec 03, 2018 | 3.850 | 3.880 | 3.770 | 3.880 | 555,950 | +0.06(+1.57%) |
Nov 30, 2018 | 3.860 | 3.860 | 3.670 | 3.820 | 385,900 | +0.03(+0.79%) |
Nov 29, 2018 | 3.860 | 3.900 | 3.730 | 3.790 | 277,794 | -0.03(-0.79%) |
Nov 28, 2018 | 3.690 | 3.870 | 3.610 | 3.820 | 370,581 | +0.13(+3.52%) |
Nov 27, 2018 | 3.790 | 3.860 | 3.690 | 3.690 | 243,495 | -0.13(-3.40%) |
Nov 26, 2018 | 3.840 | 3.890 | 3.820 | 3.820 | 228,214 | -0.02(-0.52%) |
Nov 23, 2018 | 3.910 | 3.910 | 3.800 | 3.840 | 145,700 | -0.08(-2.04%) |
Nov 21, 2018 | 3.920 | 3.920 | 3.920 | 0 | +0.15(+3.98%) | |
Nov 20, 2018 | 3.980 | 4.000 | 3.750 | 3.770 | 451,627 | -0.16(-4.07%) |
Nov 19, 2018 | 3.880 | 3.950 | 3.870 | 3.930 | 395,239 | +0.01(+0.26%) |
Nov 16, 2018 | 3.900 | 3.970 | 3.900 | 3.920 | 599,200 | +0.02(+0.51%) |
Nov 15, 2018 | 3.950 | 3.990 | 3.820 | 3.900 | 494,237 | -0.03(-0.76%) |
Nov 14, 2018 | 3.840 | 3.960 | 3.825 | 3.930 | 377,708 | +0.07(+1.81%) |
Nov 13, 2018 | 3.960 | 3.990 | 3.800 | 3.860 | 442,864 | -0.11(-2.77%) |
Nov 12, 2018 | 4.080 | 4.110 | 3.910 | 3.970 | 306,626 | -0.13(-3.17%) |
Nov 09, 2018 | 4.180 | 4.240 | 4.050 | 4.100 | 426,000 | -0.14(-3.30%) |
Nov 08, 2018 | 4.150 | 4.260 | 4.010 | 4.240 | 441,601 | +0.08(+1.92%) |
Nov 07, 2018 | 4.160 | 4.170 | 4.040 | 4.160 | 468,921 | +0.03(+0.73%) |
Nov 06, 2018 | 4.200 | 4.270 | 4.110 | 4.130 | 258,584 | -0.08(-1.90%) |
Nov 05, 2018 | 4.180 | 4.300 | 4.170 | 4.210 | 349,201 | +0.03(+0.72%) |
Nov 02, 2018 | 4.450 | 4.450 | 4.160 | 4.180 | 729,500 | -0.26(-5.86%) |
Nov 01, 2018 | 4.420 | 4.575 | 4.380 | 4.440 | 672,258 | +0.11(+2.54%) |
Oct 31, 2018 | 5.160 | 5.230 | 4.260 | 4.330 | 1,470,786 | -0.92(-17.52%) |
Oct 30, 2018 | 5.270 | 5.450 | 5.210 | 5.250 | 334,071 | -0.10(-1.87%) |
Oct 29, 2018 | 5.510 | 5.570 | 5.270 | 5.350 | 306,813 | -0.18(-3.25%) |
Oct 26, 2018 | 5.420 | 5.640 | 5.400 | 5.530 | 303,600 | +0.10(+1.84%) |
Oct 25, 2018 | 5.800 | 5.800 | 5.380 | 5.430 | 486,077 | -0.31(-5.40%) |
Oct 24, 2018 | 5.960 | 5.990 | 5.650 | 5.740 | 345,037 | -0.20(-3.37%) |
Oct 23, 2018 | 6.180 | 6.200 | 5.873 | 5.940 | 368,966 | +0.06(+1.02%) |
Oct 22, 2018 | 5.980 | 5.980 | 5.770 | 5.880 | 178,785 | -0.08(-1.34%) |
Oct 19, 2018 | 5.810 | 6.010 | 5.750 | 5.960 | 410,500 | +0.13(+2.23%) |
Oct 18, 2018 | 5.950 | 5.970 | 5.790 | 5.830 | 408,703 | -0.15(-2.51%) |
Oct 17, 2018 | 6.110 | 6.230 | 5.930 | 5.980 | 435,207 | -0.19(-3.08%) |
Oct 16, 2018 | 6.310 | 6.420 | 5.970 | 6.170 | 621,783 | -0.11(-1.75%) |
Oct 15, 2018 | 5.850 | 6.310 | 5.790 | 6.280 | 1,302,596 | +0.54(+9.41%) |
Oct 12, 2018 | 5.560 | 5.800 | 5.410 | 5.740 | 669,200 | +0.22(+3.99%) |
Oct 11, 2018 | 5.230 | 5.670 | 5.190 | 5.520 | 484,953 | +0.35(+6.77%) |
Oct 10, 2018 | 5.150 | 5.220 | 5.070 | 5.170 | 228,208 | +0.04(+0.78%) |
Oct 09, 2018 | 5.260 | 5.330 | 5.110 | 5.130 | 286,225 | -0.12(-2.29%) |
Oct 08, 2018 | 5.000 | 5.270 | 5.000 | 5.250 | 327,149 | +0.10(+1.94%) |
Oct 05, 2018 | 5.220 | 5.270 | 5.100 | 5.150 | 224,600 | -0.07(-1.34%) |
Oct 04, 2018 | 5.130 | 5.300 | 5.090 | 5.220 | 390,624 | +0.09(+1.75%) |
Oct 03, 2018 | 5.110 | 5.140 | 5.063 | 5.130 | 193,322 | +0.06(+1.18%) |
Oct 02, 2018 | 5.060 | 5.180 | 5.050 | 5.070 | 228,631 | +0.05(+1.00%) |