Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.590 | 4.590 | 4.460 | 4.540 | 234,200 | +0.05(+1.11%) |
Dec 28, 2018 | 4.500 | 4.530 | 4.440 | 4.490 | 307,800 | +0.04(+0.79%) |
Dec 27, 2018 | 4.360 | 4.470 | 4.340 | 4.455 | 73,162 | -0.04(-1.00%) |
Dec 26, 2018 | 4.350 | 4.590 | 4.320 | 4.500 | 98,884 | +0.12(+2.86%) |
Dec 24, 2018 | 4.440 | 4.450 | 4.360 | 4.375 | 24,200 | -0.05(-1.24%) |
Dec 21, 2018 | 4.500 | 4.510 | 4.400 | 4.430 | 132,000 | -0.03(-0.67%) |
Dec 20, 2018 | 4.484 | 4.520 | 4.410 | 4.460 | 113,931 | -0.09(-2.09%) |
Dec 19, 2018 | 4.600 | 4.750 | 4.480 | 4.555 | 79,380 | -0.02(-0.33%) |
Dec 18, 2018 | 4.610 | 4.630 | 4.520 | 4.570 | 120,554 | +0.05(+1.11%) |
Dec 17, 2018 | 4.630 | 4.630 | 4.500 | 4.520 | 380,197 | -0.05(-1.09%) |
Dec 14, 2018 | 4.620 | 4.644 | 4.570 | 4.570 | 54,800 | -0.17(-3.69%) |
Dec 13, 2018 | 4.790 | 4.800 | 4.710 | 4.745 | 79,463 | +0.06(+1.28%) |
Dec 12, 2018 | 4.700 | 4.750 | 4.660 | 4.685 | 47,879 | +0.03(+0.75%) |
Dec 11, 2018 | 4.680 | 4.750 | 4.610 | 4.650 | 200,444 | +0.08(+1.75%) |
Dec 10, 2018 | 4.580 | 4.620 | 4.500 | 4.570 | 79,944 | -0.10(-2.25%) |
Dec 07, 2018 | 4.750 | 4.780 | 4.650 | 4.675 | 56,500 | +0.00(+0.11%) |
Dec 06, 2018 | 4.660 | 4.690 | 4.580 | 4.670 | 60,870 | -0.12(-2.51%) |
Dec 04, 2018 | 4.890 | 4.920 | 4.780 | 4.790 | 152,900 | -0.08(-1.64%) |
Dec 03, 2018 | 4.970 | 5.000 | 4.840 | 4.870 | 87,593 | +0.12(+2.63%) |
Nov 30, 2018 | 4.770 | 4.770 | 4.690 | 4.745 | 43,600 | -0.08(-1.56%) |
Nov 29, 2018 | 4.800 | 4.860 | 4.770 | 4.820 | 87,594 | -0.18(-3.60%) |
Nov 28, 2018 | 4.830 | 5.020 | 4.770 | 5.000 | 100,773 | +0.18(+3.73%) |
Nov 27, 2018 | 4.803 | 4.860 | 4.778 | 4.820 | 129,287 | -0.06(-1.23%) |
Nov 26, 2018 | 4.850 | 4.905 | 4.850 | 4.880 | 62,001 | +0.03(+0.62%) |
Nov 23, 2018 | 4.770 | 4.860 | 4.770 | 4.850 | 7,100 | -0.12(-2.41%) |
Nov 21, 2018 | 4.970 | 4.970 | 4.970 | 0 | +0.14(+2.90%) | |
Nov 20, 2018 | 4.810 | 4.900 | 4.800 | 4.830 | 75,597 | -0.09(-1.83%) |
Nov 19, 2018 | 4.970 | 5.020 | 4.890 | 4.920 | 86,016 | -0.17(-3.24%) |
Nov 16, 2018 | 5.055 | 5.100 | 5.030 | 5.085 | 27,500 | +0.07(+1.29%) |
Nov 15, 2018 | 4.950 | 5.040 | 4.930 | 5.020 | 50,644 | +0.08(+1.62%) |
Nov 14, 2018 | 5.034 | 5.050 | 4.905 | 4.940 | 54,130 | -0.01(-0.30%) |
Nov 13, 2018 | 5.030 | 5.034 | 4.920 | 4.955 | 46,453 | -0.03(-0.50%) |
Nov 12, 2018 | 5.060 | 5.080 | 4.980 | 4.980 | 38,313 | -0.06(-1.29%) |
Nov 09, 2018 | 5.070 | 5.080 | 4.980 | 5.045 | 1,025,600 | -0.09(-1.85%) |
Nov 08, 2018 | 5.280 | 5.280 | 5.140 | 5.140 | 190,173 | -0.20(-3.75%) |
Nov 07, 2018 | 5.354 | 5.380 | 5.290 | 5.340 | 42,812 | +0.03(+0.56%) |
Nov 06, 2018 | 5.320 | 5.390 | 5.280 | 5.310 | 385,791 | -0.06(-1.03%) |
Nov 05, 2018 | 5.360 | 5.390 | 5.340 | 5.365 | 25,822 | -0.04(-0.74%) |
Nov 02, 2018 | 5.470 | 5.490 | 5.350 | 5.405 | 32,100 | +0.11(+1.98%) |
Nov 01, 2018 | 5.278 | 5.390 | 5.270 | 5.300 | 67,022 | +0.14(+2.71%) |
Oct 31, 2018 | 5.120 | 5.170 | 5.120 | 5.160 | 63,804 | +0.17(+3.30%) |
Oct 30, 2018 | 5.012 | 5.040 | 4.960 | 4.995 | 60,928 | +0.08(+1.52%) |
Oct 29, 2018 | 5.010 | 5.080 | 4.890 | 4.920 | 97,040 | -0.08(-1.60%) |
Oct 26, 2018 | 4.970 | 5.030 | 4.960 | 5.000 | 115,500 | +0.09(+1.83%) |
Oct 25, 2018 | 4.923 | 4.940 | 4.880 | 4.910 | 203,489 | +0.07(+1.45%) |
Oct 24, 2018 | 4.960 | 4.960 | 4.790 | 4.840 | 59,213 | -0.16(-3.20%) |
Oct 23, 2018 | 4.970 | 5.020 | 4.890 | 5.000 | 179,964 | -0.14(-2.72%) |
Oct 22, 2018 | 5.146 | 5.150 | 5.090 | 5.140 | 47,790 | +0.04(+0.78%) |
Oct 19, 2018 | 5.120 | 5.160 | 5.080 | 5.100 | 71,000 | +0.07(+1.49%) |
Oct 18, 2018 | 5.120 | 5.160 | 5.000 | 5.025 | 106,114 | -0.23(-4.38%) |
Oct 17, 2018 | 5.300 | 5.310 | 5.210 | 5.255 | 105,797 | +0.00(+0.10%) |
Oct 16, 2018 | 5.230 | 5.310 | 5.220 | 5.250 | 171,779 | +0.04(+0.77%) |
Oct 15, 2018 | 5.209 | 5.300 | 5.170 | 5.210 | 44,639 | -0.06(-1.14%) |
Oct 12, 2018 | 5.276 | 5.280 | 5.190 | 5.270 | 88,400 | +0.12(+2.33%) |
Oct 11, 2018 | 5.191 | 5.246 | 5.110 | 5.150 | 50,933 | -0.06(-1.25%) |
Oct 10, 2018 | 5.354 | 5.360 | 5.190 | 5.215 | 66,244 | -0.18(-3.34%) |
Oct 09, 2018 | 5.400 | 5.470 | 5.350 | 5.395 | 66,804 | -0.15(-2.62%) |
Oct 08, 2018 | 5.476 | 5.550 | 5.470 | 5.540 | 40,415 | +0.22(+4.23%) |
Oct 05, 2018 | 5.330 | 5.370 | 5.250 | 5.315 | 51,600 | +0.23(+4.52%) |
Oct 04, 2018 | 5.180 | 5.230 | 5.070 | 5.085 | 417,145 | -0.21(-3.97%) |
Oct 03, 2018 | 5.330 | 5.370 | 5.270 | 5.295 | 100,918 | -0.79(-13.05%) |
Oct 02, 2018 | 6.090 | 6.120 | 6.060 | 6.090 | 27,839 | +0.08(+1.33%) |