Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.890 | 5.200 | 4.700 | 4.950 | 120,900 | +0.05(+1.02%) |
Dec 28, 2018 | 4.960 | 5.010 | 4.840 | 4.900 | 197,000 | -0.01(-0.20%) |
Dec 27, 2018 | 4.150 | 5.630 | 4.120 | 4.910 | 757,482 | +0.76(+18.31%) |
Dec 26, 2018 | 4.440 | 4.440 | 3.950 | 4.150 | 179,525 | -0.23(-5.25%) |
Dec 24, 2018 | 4.500 | 4.740 | 4.030 | 4.380 | 144,000 | -0.25(-5.40%) |
Dec 21, 2018 | 4.140 | 4.730 | 4.015 | 4.630 | 2,174,400 | +0.49(+11.84%) |
Dec 20, 2018 | 4.250 | 4.420 | 3.710 | 4.140 | 164,449 | +0.04(+0.98%) |
Dec 19, 2018 | 4.290 | 4.660 | 4.000 | 4.100 | 109,497 | -0.21(-4.87%) |
Dec 18, 2018 | 4.410 | 4.890 | 4.180 | 4.310 | 123,689 | -0.33(-7.11%) |
Dec 17, 2018 | 5.460 | 5.600 | 4.070 | 4.640 | 240,457 | -0.82(-15.02%) |
Dec 14, 2018 | 4.740 | 5.740 | 4.470 | 5.460 | 88,900 | +0.72(+15.19%) |
Dec 13, 2018 | 5.290 | 5.500 | 4.445 | 4.740 | 83,890 | -0.57(-10.73%) |
Dec 12, 2018 | 4.990 | 5.590 | 4.990 | 5.310 | 79,120 | +0.33(+6.63%) |
Dec 11, 2018 | 4.900 | 5.050 | 4.900 | 4.980 | 90,451 | +0.08(+1.63%) |
Dec 10, 2018 | 4.840 | 4.910 | 4.450 | 4.900 | 74,491 | +0.05(+1.03%) |
Dec 07, 2018 | 4.640 | 5.150 | 4.500 | 4.850 | 79,500 | +0.22(+4.75%) |
Dec 06, 2018 | 4.970 | 5.335 | 4.630 | 4.630 | 103,814 | -0.58(-11.13%) |
Dec 04, 2018 | 5.520 | 5.750 | 5.030 | 5.210 | 85,000 | -0.26(-4.75%) |
Dec 03, 2018 | 5.160 | 5.540 | 5.005 | 5.470 | 119,570 | +0.38(+7.47%) |
Nov 30, 2018 | 4.950 | 5.480 | 4.855 | 5.090 | 200,100 | +0.12(+2.41%) |
Nov 29, 2018 | 4.800 | 5.005 | 4.800 | 4.970 | 100,371 | +0.13(+2.69%) |
Nov 28, 2018 | 4.660 | 5.050 | 4.630 | 4.840 | 97,969 | +0.24(+5.22%) |
Nov 27, 2018 | 4.990 | 4.990 | 4.560 | 4.600 | 114,376 | -0.40(-8.00%) |
Nov 26, 2018 | 4.350 | 5.320 | 4.300 | 5.000 | 146,342 | +0.65(+14.94%) |
Nov 23, 2018 | 4.220 | 4.350 | 4.030 | 4.350 | 9,800 | +0.13(+3.08%) |
Nov 21, 2018 | 4.220 | 4.220 | 4.220 | 0 | +0.35(+9.04%) | |
Nov 20, 2018 | 3.790 | 3.920 | 3.790 | 3.870 | 9,896 | -0.01(-0.26%) |
Nov 19, 2018 | 4.070 | 4.200 | 3.800 | 3.880 | 21,717 | -0.17(-4.20%) |
Nov 16, 2018 | 3.880 | 4.145 | 3.800 | 4.050 | 40,300 | +0.16(+4.11%) |
Nov 15, 2018 | 3.750 | 4.090 | 3.750 | 3.890 | 17,066 | +0.14(+3.73%) |
Nov 14, 2018 | 4.290 | 4.330 | 3.400 | 3.750 | 59,106 | -0.45(-10.71%) |
Nov 13, 2018 | 4.300 | 4.604 | 4.000 | 4.200 | 110,304 | -0.02(-0.47%) |
Nov 12, 2018 | 4.090 | 4.360 | 3.830 | 4.220 | 53,999 | +0.17(+4.20%) |
Nov 09, 2018 | 3.900 | 4.050 | 3.770 | 4.050 | 113,500 | +0.39(+10.66%) |
Nov 08, 2018 | 3.300 | 3.740 | 3.300 | 3.660 | 47,438 | +0.41(+12.62%) |
Nov 07, 2018 | 3.190 | 3.600 | 3.190 | 3.250 | 35,283 | +0.05(+1.56%) |
Nov 06, 2018 | 3.060 | 3.260 | 3.060 | 3.200 | 29,127 | +0.15(+4.92%) |
Nov 05, 2018 | 3.130 | 3.130 | 3.050 | 3.050 | 14,527 | -0.06(-1.93%) |
Nov 02, 2018 | 3.090 | 3.170 | 3.020 | 3.110 | 21,900 | +0.06(+1.97%) |
Nov 01, 2018 | 3.010 | 3.150 | 2.980 | 3.050 | 26,842 | +0.09(+3.04%) |
Oct 31, 2018 | 2.970 | 3.070 | 2.880 | 2.960 | 21,283 | +0.03(+1.02%) |
Oct 30, 2018 | 2.910 | 3.180 | 2.860 | 2.930 | 23,044 | +0.02(+0.69%) |
Oct 29, 2018 | 2.970 | 3.170 | 2.790 | 2.910 | 20,556 | -0.03(-1.02%) |
Oct 26, 2018 | 2.820 | 2.950 | 2.690 | 2.940 | 54,600 | +0.09(+3.16%) |
Oct 25, 2018 | 2.820 | 2.900 | 2.640 | 2.850 | 32,827 | +0.03(+1.06%) |
Oct 24, 2018 | 2.660 | 2.830 | 2.570 | 2.820 | 36,439 | +0.16(+6.02%) |
Oct 23, 2018 | 2.600 | 2.730 | 2.520 | 2.660 | 28,264 | +0.00(+0.00%) |
Oct 22, 2018 | 2.790 | 3.000 | 2.610 | 2.660 | 33,194 | -0.11(-3.97%) |
Oct 19, 2018 | 3.010 | 3.030 | 2.760 | 2.770 | 47,000 | -0.21(-7.05%) |
Oct 18, 2018 | 3.040 | 3.060 | 2.940 | 2.980 | 10,429 | -0.10(-3.25%) |
Oct 17, 2018 | 3.020 | 3.120 | 2.970 | 3.080 | 14,440 | +0.01(+0.33%) |
Oct 16, 2018 | 2.870 | 3.200 | 2.870 | 3.070 | 41,120 | +0.21(+7.34%) |
Oct 15, 2018 | 2.940 | 3.135 | 2.830 | 2.860 | 79,122 | +0.03(+1.06%) |
Oct 12, 2018 | 2.840 | 2.990 | 2.760 | 2.830 | 61,100 | +0.03(+1.07%) |
Oct 11, 2018 | 2.770 | 2.870 | 2.760 | 2.800 | 25,207 | +0.03(+1.08%) |
Oct 10, 2018 | 2.860 | 3.100 | 2.730 | 2.770 | 115,313 | -0.07(-2.46%) |
Oct 09, 2018 | 3.050 | 3.260 | 2.640 | 2.840 | 102,740 | -0.41(-12.62%) |
Oct 08, 2018 | 3.450 | 3.680 | 2.890 | 3.250 | 102,761 | -0.20(-5.80%) |
Oct 05, 2018 | 3.610 | 3.720 | 3.360 | 3.450 | 107,100 | -0.18(-4.96%) |
Oct 04, 2018 | 3.750 | 3.870 | 3.560 | 3.630 | 53,267 | -0.16(-4.22%) |
Oct 03, 2018 | 3.710 | 3.830 | 3.600 | 3.790 | 58,564 | +0.10(+2.71%) |
Oct 02, 2018 | 3.740 | 3.930 | 3.644 | 3.690 | 32,145 | -0.09(-2.38%) |