Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.620 | 3.720 | 3.530 | 3.600 | 410,000 | +0.04(+1.12%) |
Dec 28, 2018 | 3.550 | 3.630 | 3.460 | 3.560 | 128,600 | +0.04(+1.14%) |
Dec 27, 2018 | 3.250 | 3.540 | 3.250 | 3.520 | 166,757 | +0.24(+7.32%) |
Dec 26, 2018 | 3.270 | 3.320 | 3.175 | 3.280 | 251,866 | +0.06(+1.86%) |
Dec 24, 2018 | 3.150 | 3.270 | 3.120 | 3.220 | 92,100 | +0.02(+0.63%) |
Dec 21, 2018 | 3.230 | 3.310 | 3.150 | 3.200 | 282,000 | -0.04(-1.23%) |
Dec 20, 2018 | 3.470 | 3.470 | 3.025 | 3.240 | 337,717 | -0.26(-7.43%) |
Dec 19, 2018 | 3.560 | 3.600 | 3.450 | 3.500 | 155,269 | -0.05(-1.41%) |
Dec 18, 2018 | 3.490 | 3.650 | 3.430 | 3.550 | 230,398 | +0.12(+3.50%) |
Dec 17, 2018 | 3.760 | 3.800 | 3.380 | 3.430 | 304,390 | -0.35(-9.26%) |
Dec 14, 2018 | 3.660 | 3.850 | 3.650 | 3.780 | 228,900 | +0.03(+0.80%) |
Dec 13, 2018 | 3.740 | 3.950 | 3.720 | 3.750 | 203,126 | -0.12(-3.10%) |
Dec 12, 2018 | 3.770 | 4.000 | 3.640 | 3.870 | 398,262 | +0.09(+2.38%) |
Dec 11, 2018 | 3.840 | 3.950 | 3.770 | 3.780 | 190,846 | -0.07(-1.82%) |
Dec 10, 2018 | 3.900 | 4.110 | 3.750 | 3.850 | 472,543 | -0.11(-2.78%) |
Dec 07, 2018 | 3.900 | 4.160 | 3.870 | 3.960 | 624,200 | +0.05(+1.28%) |
Dec 06, 2018 | 3.580 | 3.920 | 3.515 | 3.910 | 440,443 | +0.31(+8.61%) |
Dec 04, 2018 | 3.550 | 3.660 | 3.500 | 3.600 | 264,200 | +0.05(+1.41%) |
Dec 03, 2018 | 3.550 | 3.680 | 3.490 | 3.550 | 334,870 | +0.01(+0.28%) |
Nov 30, 2018 | 3.460 | 3.670 | 3.410 | 3.540 | 313,800 | +0.02(+0.57%) |
Nov 29, 2018 | 3.550 | 3.600 | 3.500 | 3.520 | 258,132 | -0.03(-0.85%) |
Nov 28, 2018 | 3.560 | 3.600 | 3.525 | 3.550 | 337,473 | -0.01(-0.28%) |
Nov 27, 2018 | 3.600 | 3.650 | 3.530 | 3.560 | 389,267 | -0.05(-1.39%) |
Nov 26, 2018 | 3.630 | 3.670 | 3.570 | 3.610 | 203,748 | -0.02(-0.55%) |
Nov 23, 2018 | 3.500 | 3.660 | 3.440 | 3.630 | 107,500 | +0.12(+3.42%) |
Nov 21, 2018 | 3.510 | 3.510 | 3.510 | 0 | +0.07(+2.03%) | |
Nov 20, 2018 | 3.400 | 3.540 | 3.360 | 3.440 | 322,488 | -0.07(-1.99%) |
Nov 19, 2018 | 3.600 | 3.660 | 3.420 | 3.510 | 446,027 | -0.09(-2.50%) |
Nov 16, 2018 | 3.640 | 3.640 | 3.500 | 3.600 | 483,100 | -0.04(-1.10%) |
Nov 15, 2018 | 3.700 | 3.740 | 3.520 | 3.640 | 480,383 | -0.06(-1.62%) |
Nov 14, 2018 | 3.690 | 3.810 | 3.600 | 3.700 | 515,602 | +0.02(+0.54%) |
Nov 13, 2018 | 3.500 | 3.750 | 3.410 | 3.680 | 502,867 | +0.18(+5.14%) |
Nov 12, 2018 | 3.260 | 3.780 | 3.250 | 3.500 | 1,027,863 | +0.24(+7.36%) |
Nov 09, 2018 | 3.330 | 3.520 | 3.100 | 3.260 | 1,460,800 | -0.04(-1.21%) |
Nov 08, 2018 | 2.570 | 3.380 | 2.560 | 3.300 | 3,602,973 | +0.79(+31.47%) |
Nov 07, 2018 | 2.590 | 2.700 | 2.450 | 2.510 | 385,540 | -0.09(-3.46%) |
Nov 06, 2018 | 2.620 | 2.700 | 2.540 | 2.600 | 201,902 | -0.02(-0.76%) |
Nov 05, 2018 | 2.640 | 2.650 | 2.580 | 2.620 | 203,902 | -0.01(-0.38%) |
Nov 02, 2018 | 2.510 | 2.680 | 2.500 | 2.630 | 568,000 | +0.10(+3.95%) |
Nov 01, 2018 | 2.410 | 2.580 | 2.410 | 2.530 | 666,267 | +0.11(+4.55%) |
Oct 31, 2018 | 2.390 | 2.450 | 2.350 | 2.420 | 1,716,763 | +0.05(+2.11%) |
Oct 30, 2018 | 2.370 | 2.400 | 2.350 | 2.370 | 572,923 | -0.02(-0.84%) |
Oct 29, 2018 | 2.420 | 2.440 | 2.364 | 2.390 | 253,905 | -0.01(-0.42%) |
Oct 26, 2018 | 2.350 | 2.440 | 2.340 | 2.400 | 189,100 | +0.02(+0.84%) |
Oct 25, 2018 | 2.370 | 2.390 | 2.320 | 2.380 | 270,420 | +0.06(+2.59%) |
Oct 24, 2018 | 2.370 | 2.420 | 2.320 | 2.320 | 345,720 | -0.06(-2.52%) |
Oct 23, 2018 | 2.380 | 2.450 | 2.330 | 2.380 | 228,974 | -0.03(-1.24%) |
Oct 22, 2018 | 2.400 | 2.568 | 2.350 | 2.410 | 432,549 | +0.03(+1.26%) |
Oct 19, 2018 | 2.360 | 2.430 | 2.360 | 2.380 | 130,700 | +0.01(+0.42%) |
Oct 18, 2018 | 2.350 | 2.390 | 2.300 | 2.370 | 158,899 | -0.01(-0.42%) |
Oct 17, 2018 | 2.390 | 2.440 | 2.350 | 2.380 | 192,259 | -0.03(-1.24%) |
Oct 16, 2018 | 2.320 | 2.440 | 2.300 | 2.410 | 128,548 | +0.08(+3.43%) |
Oct 15, 2018 | 2.270 | 2.350 | 2.250 | 2.330 | 109,387 | +0.06(+2.64%) |
Oct 12, 2018 | 2.300 | 2.340 | 2.260 | 2.270 | 161,000 | -0.01(-0.44%) |
Oct 11, 2018 | 2.360 | 2.400 | 2.240 | 2.280 | 492,168 | -0.10(-4.20%) |
Oct 10, 2018 | 2.400 | 2.440 | 2.345 | 2.380 | 4,454,367 | -0.03(-1.24%) |
Oct 09, 2018 | 2.400 | 2.468 | 2.357 | 2.410 | 855,072 | +0.01(+0.42%) |
Oct 08, 2018 | 2.400 | 2.470 | 2.310 | 2.400 | 427,851 | +0.01(+0.42%) |
Oct 05, 2018 | 2.360 | 2.480 | 2.290 | 2.390 | 349,900 | +0.03(+1.27%) |
Oct 04, 2018 | 2.190 | 2.450 | 2.150 | 2.360 | 505,038 | +0.16(+7.27%) |
Oct 03, 2018 | 2.060 | 2.220 | 2.000 | 2.200 | 641,111 | +0.13(+6.28%) |
Oct 02, 2018 | 2.050 | 2.120 | 1.950 | 2.070 | 630,183 | +0.00(+0.00%) |