Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.890 | 2.100 | 1.850 | 2.060 | 299,900 | +0.22(+11.96%) |
Dec 28, 2018 | 1.850 | 1.900 | 1.800 | 1.840 | 280,400 | +0.03(+1.66%) |
Dec 27, 2018 | 1.890 | 1.910 | 1.780 | 1.810 | 145,903 | -0.09(-4.74%) |
Dec 26, 2018 | 1.720 | 1.930 | 1.720 | 1.900 | 255,921 | +0.18(+10.47%) |
Dec 24, 2018 | 1.800 | 1.860 | 1.700 | 1.720 | 171,900 | -0.14(-7.53%) |
Dec 21, 2018 | 1.960 | 2.010 | 1.700 | 1.860 | 427,800 | -0.08(-4.12%) |
Dec 20, 2018 | 2.080 | 2.107 | 1.940 | 1.940 | 336,736 | -0.14(-6.73%) |
Dec 19, 2018 | 2.170 | 2.210 | 2.070 | 2.080 | 277,870 | -0.08(-3.70%) |
Dec 18, 2018 | 2.200 | 2.400 | 2.090 | 2.160 | 803,144 | -0.03(-1.37%) |
Dec 17, 2018 | 2.150 | 2.570 | 2.090 | 2.190 | 407,805 | +0.04(+1.86%) |
Dec 14, 2018 | 2.340 | 2.400 | 2.000 | 2.150 | 606,200 | -0.26(-10.79%) |
Dec 13, 2018 | 2.950 | 2.990 | 2.330 | 2.410 | 1,532,415 | -0.64(-20.98%) |
Dec 12, 2018 | 3.050 | 3.120 | 3.000 | 3.050 | 171,285 | +0.00(+0.00%) |
Dec 11, 2018 | 3.130 | 3.130 | 3.000 | 3.050 | 197,107 | -0.03(-0.97%) |
Dec 10, 2018 | 3.180 | 3.230 | 3.010 | 3.080 | 243,563 | -0.11(-3.45%) |
Dec 07, 2018 | 3.200 | 3.260 | 3.150 | 3.190 | 133,400 | -0.01(-0.31%) |
Dec 06, 2018 | 3.170 | 3.290 | 3.120 | 3.200 | 229,763 | -0.05(-1.54%) |
Dec 04, 2018 | 3.410 | 3.480 | 3.220 | 3.250 | 340,200 | -0.24(-6.88%) |
Dec 03, 2018 | 3.670 | 3.790 | 3.320 | 3.490 | 521,731 | -0.10(-2.79%) |
Nov 30, 2018 | 3.420 | 3.740 | 3.360 | 3.590 | 1,078,300 | +0.19(+5.59%) |
Nov 29, 2018 | 3.270 | 3.410 | 3.250 | 3.400 | 129,512 | +0.09(+2.72%) |
Nov 28, 2018 | 3.250 | 3.590 | 3.240 | 3.310 | 451,344 | +0.04(+1.22%) |
Nov 27, 2018 | 3.160 | 3.380 | 3.160 | 3.270 | 240,117 | -0.14(-4.11%) |
Nov 26, 2018 | 3.250 | 3.520 | 3.230 | 3.410 | 449,561 | +0.20(+6.23%) |
Nov 23, 2018 | 3.110 | 3.335 | 3.110 | 3.210 | 255,700 | -0.13(-3.89%) |
Nov 21, 2018 | 3.340 | 3.340 | 3.340 | 0 | +0.30(+9.87%) | |
Nov 20, 2018 | 3.120 | 3.130 | 2.850 | 3.040 | 277,750 | -0.11(-3.49%) |
Nov 19, 2018 | 3.170 | 3.240 | 3.100 | 3.150 | 142,999 | -0.05(-1.56%) |
Nov 16, 2018 | 3.250 | 3.320 | 3.120 | 3.200 | 168,300 | -0.08(-2.44%) |
Nov 15, 2018 | 3.260 | 3.390 | 3.140 | 3.280 | 144,848 | +0.00(+0.00%) |
Nov 14, 2018 | 3.400 | 3.530 | 2.900 | 3.280 | 617,867 | -0.12(-3.53%) |
Nov 13, 2018 | 3.530 | 3.580 | 3.300 | 3.400 | 273,230 | -0.12(-3.41%) |
Nov 12, 2018 | 3.740 | 3.790 | 3.280 | 3.520 | 553,649 | -0.19(-5.12%) |
Nov 09, 2018 | 3.940 | 3.940 | 3.630 | 3.710 | 646,100 | -0.20(-5.12%) |
Nov 08, 2018 | 3.980 | 4.090 | 3.900 | 3.910 | 211,328 | -0.11(-2.74%) |
Nov 07, 2018 | 4.020 | 4.140 | 3.980 | 4.020 | 257,237 | +0.05(+1.26%) |
Nov 06, 2018 | 3.980 | 4.150 | 3.950 | 3.970 | 206,125 | -0.02(-0.50%) |
Nov 05, 2018 | 3.980 | 4.230 | 3.940 | 3.990 | 445,839 | -0.01(-0.25%) |
Nov 02, 2018 | 4.050 | 4.080 | 3.750 | 4.000 | 514,400 | +0.00(+0.00%) |
Nov 01, 2018 | 3.850 | 4.100 | 3.763 | 4.000 | 451,280 | +0.19(+4.99%) |
Oct 31, 2018 | 4.020 | 4.045 | 3.600 | 3.810 | 586,102 | -0.16(-4.03%) |
Oct 30, 2018 | 4.050 | 4.080 | 3.950 | 3.970 | 171,330 | -0.07(-1.73%) |
Oct 29, 2018 | 4.100 | 4.200 | 3.920 | 4.040 | 410,662 | -0.04(-0.98%) |
Oct 26, 2018 | 4.000 | 4.250 | 3.890 | 4.080 | 823,800 | -0.06(-1.45%) |
Oct 25, 2018 | 3.940 | 4.490 | 3.900 | 4.140 | 1,315,188 | +0.23(+5.88%) |
Oct 24, 2018 | 4.050 | 4.340 | 3.900 | 3.910 | 413,745 | -0.33(-7.78%) |
Oct 23, 2018 | 3.920 | 4.340 | 3.800 | 4.240 | 696,289 | +0.13(+3.16%) |
Oct 22, 2018 | 4.280 | 4.340 | 4.000 | 4.110 | 497,168 | -0.20(-4.64%) |
Oct 19, 2018 | 4.080 | 4.550 | 4.080 | 4.310 | 717,500 | +0.16(+3.86%) |
Oct 18, 2018 | 4.310 | 4.540 | 4.100 | 4.150 | 830,598 | -0.32(-7.16%) |
Oct 17, 2018 | 4.570 | 4.690 | 4.050 | 4.470 | 1,248,547 | -0.18(-3.87%) |
Oct 16, 2018 | 3.990 | 4.950 | 3.850 | 4.650 | 4,963,787 | +0.80(+20.78%) |
Oct 15, 2018 | 4.080 | 4.150 | 3.550 | 3.850 | 1,462,432 | -0.31(-7.45%) |
Oct 12, 2018 | 4.380 | 4.400 | 4.050 | 4.160 | 1,099,200 | -0.01(-0.24%) |
Oct 11, 2018 | 4.460 | 4.460 | 4.050 | 4.170 | 1,340,957 | -0.42(-9.15%) |
Oct 10, 2018 | 4.650 | 4.650 | 4.250 | 4.590 | 1,423,707 | -0.04(-0.86%) |
Oct 09, 2018 | 4.930 | 4.990 | 4.430 | 4.630 | 2,333,138 | -0.31(-6.28%) |
Oct 08, 2018 | 5.000 | 5.240 | 4.770 | 4.940 | 10,993,194 | -2.30(-31.77%) |
Oct 05, 2018 | 4.670 | 7.600 | 4.570 | 7.240 | 11,963,500 | +2.54(+54.04%) |
Oct 04, 2018 | 4.820 | 4.820 | 4.490 | 4.700 | 419,977 | -0.05(-1.05%) |
Oct 03, 2018 | 4.520 | 4.800 | 4.500 | 4.750 | 475,233 | +0.14(+3.04%) |
Oct 02, 2018 | 5.190 | 5.190 | 4.300 | 4.610 | 916,285 | -0.37(-7.43%) |