Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.290 | 4.510 | 4.200 | 4.480 | 239,300 | +0.15(+3.46%) |
Dec 28, 2018 | 4.180 | 4.450 | 4.085 | 4.330 | 202,500 | +0.16(+3.84%) |
Dec 27, 2018 | 3.970 | 4.260 | 3.900 | 4.170 | 287,160 | +0.17(+4.25%) |
Dec 26, 2018 | 3.920 | 4.160 | 3.883 | 4.000 | 223,505 | +0.13(+3.36%) |
Dec 24, 2018 | 3.920 | 3.970 | 3.850 | 3.870 | 54,700 | -0.02(-0.51%) |
Dec 21, 2018 | 4.100 | 4.100 | 3.820 | 3.890 | 415,300 | -0.11(-2.75%) |
Dec 20, 2018 | 4.120 | 4.220 | 3.850 | 4.000 | 695,507 | -0.15(-3.61%) |
Dec 19, 2018 | 4.260 | 4.450 | 4.020 | 4.150 | 186,288 | -0.06(-1.43%) |
Dec 18, 2018 | 4.420 | 4.420 | 4.040 | 4.210 | 221,517 | -0.06(-1.41%) |
Dec 17, 2018 | 4.360 | 4.460 | 4.200 | 4.270 | 684,866 | -0.10(-2.29%) |
Dec 14, 2018 | 4.460 | 4.500 | 4.340 | 4.370 | 127,300 | -0.14(-3.10%) |
Dec 13, 2018 | 4.590 | 4.660 | 4.399 | 4.510 | 185,638 | -0.06(-1.31%) |
Dec 12, 2018 | 4.570 | 4.710 | 4.560 | 4.570 | 61,158 | +0.02(+0.44%) |
Dec 11, 2018 | 4.760 | 4.800 | 4.450 | 4.550 | 499,807 | -0.12(-2.57%) |
Dec 10, 2018 | 4.860 | 4.905 | 4.580 | 4.670 | 201,564 | -0.20(-4.11%) |
Dec 07, 2018 | 4.880 | 4.990 | 4.720 | 4.870 | 85,200 | -0.04(-0.81%) |
Dec 06, 2018 | 4.810 | 4.980 | 4.710 | 4.910 | 152,422 | -0.02(-0.41%) |
Dec 04, 2018 | 5.150 | 5.330 | 4.830 | 4.930 | 176,800 | -0.20(-3.90%) |
Dec 03, 2018 | 5.350 | 5.400 | 5.050 | 5.130 | 184,900 | -0.09(-1.72%) |
Nov 30, 2018 | 5.150 | 5.415 | 5.025 | 5.220 | 1,611,100 | +0.08(+1.56%) |
Nov 29, 2018 | 5.150 | 5.190 | 5.050 | 5.140 | 61,013 | +0.00(+0.00%) |
Nov 28, 2018 | 4.930 | 5.150 | 4.770 | 5.140 | 207,051 | +0.20(+4.05%) |
Nov 27, 2018 | 5.070 | 5.100 | 4.840 | 4.940 | 221,101 | -0.21(-4.08%) |
Nov 26, 2018 | 5.230 | 5.310 | 5.080 | 5.150 | 718,111 | -0.06(-1.15%) |
Nov 23, 2018 | 5.210 | 5.400 | 5.140 | 5.210 | 62,300 | -0.02(-0.38%) |
Nov 21, 2018 | 5.230 | 5.230 | 5.230 | 0 | +0.13(+2.55%) | |
Nov 20, 2018 | 5.000 | 5.320 | 4.620 | 5.100 | 360,685 | +0.06(+1.19%) |
Nov 19, 2018 | 5.140 | 5.200 | 4.950 | 5.040 | 302,864 | -0.06(-1.18%) |
Nov 16, 2018 | 4.960 | 5.150 | 4.950 | 5.100 | 133,600 | +0.09(+1.80%) |
Nov 15, 2018 | 4.860 | 5.240 | 4.640 | 5.010 | 188,393 | +0.15(+3.09%) |
Nov 14, 2018 | 5.260 | 5.335 | 4.690 | 4.860 | 319,396 | -0.37(-7.07%) |
Nov 13, 2018 | 5.190 | 5.500 | 5.190 | 5.230 | 162,362 | -0.01(-0.19%) |
Nov 12, 2018 | 5.790 | 5.790 | 5.200 | 5.240 | 464,013 | -0.58(-9.97%) |
Nov 09, 2018 | 5.840 | 5.870 | 5.580 | 5.820 | 130,500 | -0.01(-0.17%) |
Nov 08, 2018 | 5.900 | 5.980 | 5.660 | 5.830 | 147,809 | -0.06(-1.02%) |
Nov 07, 2018 | 5.880 | 6.050 | 5.860 | 5.890 | 124,979 | +0.02(+0.34%) |
Nov 06, 2018 | 5.800 | 6.040 | 5.799 | 5.870 | 194,631 | -0.01(-0.17%) |
Nov 05, 2018 | 5.800 | 6.050 | 5.670 | 5.880 | 237,778 | +0.04(+0.68%) |
Nov 02, 2018 | 5.900 | 6.000 | 5.520 | 5.840 | 304,500 | -0.08(-1.35%) |
Nov 01, 2018 | 6.000 | 6.240 | 5.880 | 5.920 | 1,338,967 | -0.48(-7.50%) |
Oct 31, 2018 | 6.440 | 6.520 | 5.120 | 6.400 | 11,650,484 | +2.35(+58.02%) |
Oct 30, 2018 | 4.010 | 4.320 | 4.010 | 4.050 | 114,774 | +0.03(+0.75%) |
Oct 29, 2018 | 4.460 | 4.620 | 3.950 | 4.020 | 506,882 | -0.39(-8.84%) |
Oct 26, 2018 | 4.500 | 4.640 | 4.350 | 4.410 | 166,200 | -0.14(-3.08%) |
Oct 25, 2018 | 4.390 | 4.700 | 4.390 | 4.550 | 518,396 | +0.17(+3.88%) |
Oct 24, 2018 | 4.670 | 4.720 | 4.270 | 4.380 | 462,470 | -0.29(-6.21%) |
Oct 23, 2018 | 4.670 | 4.800 | 4.480 | 4.670 | 280,691 | -0.08(-1.68%) |
Oct 22, 2018 | 4.880 | 4.910 | 4.635 | 4.750 | 153,579 | -0.12(-2.46%) |
Oct 19, 2018 | 4.940 | 5.000 | 4.715 | 4.870 | 95,500 | -0.05(-1.02%) |
Oct 18, 2018 | 5.090 | 5.137 | 4.750 | 4.920 | 205,949 | -0.16(-3.15%) |
Oct 17, 2018 | 5.090 | 5.120 | 4.860 | 5.080 | 180,457 | -0.04(-0.78%) |
Oct 16, 2018 | 5.090 | 5.220 | 5.000 | 5.120 | 165,342 | +0.06(+1.19%) |
Oct 15, 2018 | 5.020 | 5.160 | 4.980 | 5.060 | 113,269 | +0.06(+1.20%) |
Oct 12, 2018 | 5.050 | 5.070 | 4.910 | 5.000 | 610,800 | +0.00(+0.00%) |
Oct 11, 2018 | 5.020 | 5.080 | 4.770 | 5.000 | 420,713 | -0.06(-1.19%) |
Oct 10, 2018 | 5.090 | 5.190 | 4.890 | 5.060 | 403,227 | -0.07(-1.36%) |
Oct 09, 2018 | 4.870 | 5.250 | 4.800 | 5.130 | 634,741 | +0.24(+4.91%) |
Oct 08, 2018 | 4.600 | 5.000 | 4.560 | 4.890 | 430,595 | +0.24(+5.16%) |
Oct 05, 2018 | 4.700 | 4.710 | 4.430 | 4.650 | 321,600 | -0.04(-0.85%) |
Oct 04, 2018 | 4.770 | 4.850 | 4.580 | 4.690 | 166,415 | -0.08(-1.68%) |
Oct 03, 2018 | 4.750 | 4.850 | 4.650 | 4.770 | 79,766 | +0.04(+0.85%) |
Oct 02, 2018 | 4.820 | 4.900 | 4.700 | 4.730 | 394,749 | -0.09(-1.87%) |