Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.050 | 4.480 | 4.040 | 4.450 | 244,100 | +0.41(+10.15%) |
Dec 28, 2018 | 3.940 | 4.190 | 3.870 | 4.040 | 125,100 | +0.13(+3.32%) |
Dec 27, 2018 | 3.720 | 3.920 | 3.574 | 3.910 | 418,304 | +0.11(+2.89%) |
Dec 26, 2018 | 3.510 | 3.860 | 3.390 | 3.800 | 160,522 | +0.20(+5.56%) |
Dec 24, 2018 | 3.550 | 3.825 | 3.470 | 3.600 | 144,700 | -0.03(-0.83%) |
Dec 21, 2018 | 4.200 | 4.200 | 3.570 | 3.630 | 564,000 | -0.57(-13.57%) |
Dec 20, 2018 | 4.130 | 4.290 | 3.857 | 4.200 | 359,801 | +0.04(+0.96%) |
Dec 19, 2018 | 4.650 | 4.730 | 4.110 | 4.160 | 283,513 | -0.51(-10.92%) |
Dec 18, 2018 | 4.800 | 4.910 | 4.580 | 4.670 | 657,851 | -0.13(-2.71%) |
Dec 17, 2018 | 4.790 | 4.990 | 4.750 | 4.800 | 387,289 | -0.11(-2.24%) |
Dec 14, 2018 | 4.820 | 4.920 | 4.780 | 4.910 | 328,800 | +0.03(+0.61%) |
Dec 13, 2018 | 4.920 | 5.009 | 4.733 | 4.880 | 242,850 | -0.01(-0.20%) |
Dec 12, 2018 | 4.790 | 5.045 | 4.710 | 4.890 | 262,677 | +0.17(+3.60%) |
Dec 11, 2018 | 4.920 | 5.010 | 4.640 | 4.720 | 128,977 | -0.11(-2.28%) |
Dec 10, 2018 | 4.780 | 5.000 | 4.611 | 4.830 | 116,929 | +0.06(+1.26%) |
Dec 07, 2018 | 4.760 | 4.920 | 4.650 | 4.770 | 175,500 | +0.01(+0.21%) |
Dec 06, 2018 | 4.770 | 5.003 | 4.660 | 4.760 | 188,517 | -0.18(-3.64%) |
Dec 04, 2018 | 5.390 | 5.600 | 4.730 | 4.940 | 436,700 | -0.51(-9.36%) |
Dec 03, 2018 | 5.250 | 5.600 | 5.160 | 5.450 | 253,664 | +0.35(+6.86%) |
Nov 30, 2018 | 5.040 | 5.190 | 4.960 | 5.100 | 139,400 | +0.07(+1.39%) |
Nov 29, 2018 | 5.100 | 5.270 | 5.000 | 5.030 | 385,547 | -0.05(-0.98%) |
Nov 28, 2018 | 4.910 | 5.090 | 4.700 | 5.080 | 355,016 | +0.19(+3.89%) |
Nov 27, 2018 | 5.150 | 5.350 | 4.840 | 4.890 | 235,203 | -0.22(-4.31%) |
Nov 26, 2018 | 4.990 | 5.160 | 4.860 | 5.110 | 191,068 | +0.21(+4.29%) |
Nov 23, 2018 | 4.900 | 5.075 | 4.800 | 4.900 | 118,300 | -0.07(-1.41%) |
Nov 21, 2018 | 4.970 | 4.970 | 4.970 | 0 | +0.25(+5.30%) | |
Nov 20, 2018 | 4.680 | 5.140 | 4.640 | 4.720 | 265,468 | +0.04(+0.85%) |
Nov 19, 2018 | 4.850 | 4.890 | 4.421 | 4.680 | 409,129 | -0.25(-5.07%) |
Nov 16, 2018 | 4.970 | 5.040 | 4.660 | 4.930 | 190,300 | +0.01(+0.20%) |
Nov 15, 2018 | 4.820 | 5.040 | 4.640 | 4.920 | 139,149 | +0.08(+1.65%) |
Nov 14, 2018 | 5.270 | 5.330 | 4.820 | 4.840 | 184,089 | -0.36(-6.92%) |
Nov 13, 2018 | 5.450 | 5.550 | 5.110 | 5.200 | 157,155 | -0.20(-3.70%) |
Nov 12, 2018 | 5.440 | 5.510 | 5.140 | 5.400 | 183,980 | -0.02(-0.37%) |
Nov 09, 2018 | 5.510 | 5.550 | 5.140 | 5.420 | 285,100 | -0.05(-0.91%) |
Nov 08, 2018 | 5.440 | 5.690 | 5.330 | 5.470 | 223,653 | +0.07(+1.30%) |
Nov 07, 2018 | 5.300 | 5.450 | 5.156 | 5.400 | 196,188 | +0.17(+3.25%) |
Nov 06, 2018 | 5.310 | 5.750 | 4.770 | 5.230 | 578,025 | +0.37(+7.61%) |
Nov 05, 2018 | 5.090 | 5.200 | 4.780 | 4.860 | 248,004 | -0.26(-5.08%) |
Nov 02, 2018 | 5.000 | 5.350 | 4.890 | 5.120 | 203,700 | +0.13(+2.61%) |
Nov 01, 2018 | 4.830 | 5.170 | 4.730 | 4.990 | 416,637 | +0.18(+3.74%) |
Oct 31, 2018 | 4.860 | 4.860 | 4.440 | 4.810 | 376,130 | +0.04(+0.94%) |
Oct 30, 2018 | 4.610 | 4.940 | 4.610 | 4.765 | 255,091 | +0.15(+3.36%) |
Oct 29, 2018 | 4.930 | 5.000 | 4.360 | 4.610 | 662,125 | -0.40(-7.98%) |
Oct 26, 2018 | 4.940 | 5.170 | 4.500 | 5.010 | 1,618,100 | -1.03(-17.05%) |
Oct 25, 2018 | 6.010 | 6.120 | 5.876 | 6.040 | 387,301 | +0.13(+2.20%) |
Oct 24, 2018 | 6.500 | 6.500 | 5.880 | 5.910 | 285,193 | -0.64(-9.77%) |
Oct 23, 2018 | 6.550 | 6.900 | 6.370 | 6.550 | 468,491 | -0.25(-3.68%) |
Oct 22, 2018 | 7.250 | 7.250 | 5.700 | 6.800 | 938,595 | -0.49(-6.72%) |
Oct 19, 2018 | 7.230 | 7.600 | 7.090 | 7.290 | 287,800 | +0.06(+0.83%) |
Oct 18, 2018 | 7.270 | 7.316 | 7.080 | 7.230 | 201,046 | -0.04(-0.55%) |
Oct 17, 2018 | 7.020 | 7.360 | 6.910 | 7.270 | 151,907 | +0.26(+3.71%) |
Oct 16, 2018 | 6.670 | 7.040 | 6.560 | 7.010 | 224,052 | +0.41(+6.21%) |
Oct 15, 2018 | 6.470 | 6.760 | 6.222 | 6.600 | 213,849 | +0.21(+3.29%) |
Oct 12, 2018 | 6.690 | 6.750 | 6.300 | 6.390 | 210,400 | -0.17(-2.59%) |
Oct 11, 2018 | 6.550 | 6.810 | 6.100 | 6.560 | 344,955 | -0.02(-0.30%) |
Oct 10, 2018 | 7.020 | 7.080 | 6.530 | 6.580 | 381,382 | -0.43(-6.13%) |
Oct 09, 2018 | 7.340 | 7.380 | 6.945 | 7.010 | 342,847 | -0.34(-4.63%) |
Oct 08, 2018 | 7.740 | 7.810 | 7.110 | 7.350 | 394,830 | -0.35(-4.55%) |
Oct 05, 2018 | 7.830 | 8.100 | 7.520 | 7.700 | 197,700 | -0.13(-1.66%) |
Oct 04, 2018 | 7.990 | 8.000 | 7.660 | 7.830 | 203,647 | -0.18(-2.25%) |
Oct 03, 2018 | 7.980 | 8.210 | 7.820 | 8.010 | 221,402 | +0.03(+0.38%) |
Oct 02, 2018 | 8.470 | 8.570 | 7.760 | 7.980 | 442,634 | -0.44(-5.23%) |