Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.405 | 3.528 | 3.387 | 3.466 | 134,239 | +0.06(+1.80%) |
Dec 28, 2018 | 3.536 | 3.668 | 3.378 | 3.405 | 190,306 | -0.13(-3.72%) |
Dec 27, 2018 | 3.449 | 3.624 | 3.405 | 3.536 | 168,596 | +0.07(+2.03%) |
Dec 26, 2018 | 3.449 | 3.580 | 3.291 | 3.466 | 215,336 | +0.03(+0.77%) |
Dec 24, 2018 | 3.510 | 3.589 | 3.431 | 3.440 | 89,455 | -0.10(-2.73%) |
Dec 21, 2018 | 3.598 | 3.738 | 3.536 | 3.536 | 148,370 | -0.07(-1.95%) |
Dec 20, 2018 | 3.870 | 3.879 | 3.554 | 3.607 | 124,481 | -0.18(-4.64%) |
Dec 19, 2018 | 3.905 | 3.940 | 3.773 | 3.782 | 110,703 | -0.11(-2.93%) |
Dec 18, 2018 | 3.949 | 4.017 | 3.870 | 3.896 | 108,252 | -0.05(-1.33%) |
Dec 17, 2018 | 3.940 | 4.195 | 3.940 | 3.949 | 89,221 | -0.02(-0.44%) |
Dec 14, 2018 | 4.142 | 4.151 | 3.835 | 3.966 | 139,823 | -0.18(-4.24%) |
Dec 13, 2018 | 4.388 | 4.405 | 4.133 | 4.142 | 97,108 | -0.25(-5.60%) |
Dec 12, 2018 | 4.361 | 4.475 | 4.282 | 4.388 | 69,261 | +0.03(+0.60%) |
Dec 11, 2018 | 4.467 | 4.467 | 4.309 | 4.361 | 80,259 | -0.08(-1.78%) |
Dec 10, 2018 | 4.414 | 4.537 | 4.336 | 4.440 | 99,354 | +0.05(+1.20%) |
Dec 07, 2018 | 4.625 | 4.712 | 4.326 | 4.388 | 134,239 | -0.21(-4.58%) |
Dec 06, 2018 | 4.879 | 4.879 | 4.537 | 4.598 | 114,568 | -0.28(-5.76%) |
Dec 04, 2018 | 5.177 | 5.292 | 4.835 | 4.879 | 195,548 | -0.28(-5.44%) |
Dec 03, 2018 | 5.379 | 5.405 | 5.098 | 5.160 | 228,626 | -0.19(-3.61%) |
Nov 30, 2018 | 5.871 | 5.871 | 5.353 | 5.353 | 172,871 | -0.54(-9.23%) |
Nov 29, 2018 | 5.572 | 5.945 | 5.309 | 5.897 | 383,688 | -0.58(-8.94%) |
Nov 28, 2018 | 6.582 | 6.818 | 6.397 | 6.476 | 153,058 | -0.23(-3.40%) |
Nov 27, 2018 | 6.783 | 6.968 | 6.608 | 6.704 | 57,961 | -0.14(-2.05%) |
Nov 26, 2018 | 6.801 | 6.998 | 6.660 | 6.845 | 38,768 | +0.04(+0.65%) |
Nov 23, 2018 | 6.652 | 6.862 | 6.643 | 6.801 | 17,093 | +0.13(+1.97%) |
Nov 21, 2018 | 6.669 | 6.669 | 6.669 | 0 | +0.03(+0.40%) | |
Nov 20, 2018 | 6.503 | 6.933 | 6.498 | 6.643 | 245,784 | +0.08(+1.20%) |
Nov 19, 2018 | 6.634 | 6.801 | 6.371 | 6.564 | 107,598 | -0.02(-0.27%) |
Nov 16, 2018 | 6.854 | 6.924 | 6.582 | 6.582 | 113,272 | -0.38(-5.42%) |
Nov 15, 2018 | 7.038 | 7.301 | 6.810 | 6.959 | 41,731 | -0.12(-1.73%) |
Nov 14, 2018 | 7.222 | 7.441 | 7.020 | 7.082 | 57,100 | -0.14(-1.94%) |
Nov 13, 2018 | 7.222 | 7.319 | 7.090 | 7.222 | 28,382 | +0.04(+0.61%) |
Nov 12, 2018 | 7.038 | 7.356 | 7.038 | 7.178 | 42,825 | -0.20(-2.73%) |
Nov 09, 2018 | 7.520 | 7.652 | 7.301 | 7.380 | 13,218 | -0.18(-2.32%) |
Nov 08, 2018 | 7.371 | 7.573 | 7.196 | 7.556 | 35,084 | +0.15(+2.01%) |
Nov 07, 2018 | 7.345 | 7.450 | 7.108 | 7.406 | 54,837 | +0.06(+0.84%) |
Nov 06, 2018 | 7.354 | 7.556 | 7.319 | 7.345 | 145,340 | -0.04(-0.48%) |
Nov 05, 2018 | 7.714 | 7.714 | 7.345 | 7.380 | 105,680 | -0.35(-4.54%) |
Nov 02, 2018 | 7.433 | 7.854 | 7.433 | 7.731 | 57,205 | +0.27(+3.65%) |
Nov 01, 2018 | 7.547 | 7.705 | 7.441 | 7.459 | 14,659 | -0.05(-0.70%) |
Oct 31, 2018 | 7.591 | 7.615 | 7.415 | 7.512 | 82,602 | -0.04(-0.47%) |
Oct 30, 2018 | 7.354 | 7.696 | 7.275 | 7.547 | 109,994 | +0.21(+2.87%) |
Oct 29, 2018 | 7.231 | 7.389 | 7.231 | 7.336 | 77,729 | +0.10(+1.33%) |
Oct 26, 2018 | 7.143 | 7.336 | 7.099 | 7.240 | 22,107 | -0.01(-0.12%) |
Oct 25, 2018 | 7.371 | 7.415 | 7.231 | 7.248 | 63,609 | -0.12(-1.67%) |
Oct 24, 2018 | 7.161 | 7.415 | 6.941 | 7.371 | 56,858 | +0.17(+2.31%) |
Oct 23, 2018 | 7.161 | 7.248 | 7.055 | 7.205 | 85,208 | -0.04(-0.48%) |
Oct 22, 2018 | 7.090 | 7.327 | 7.090 | 7.240 | 28,373 | +0.13(+1.85%) |
Oct 19, 2018 | 7.161 | 7.169 | 7.038 | 7.108 | 95,153 | +0.00(+0.00%) |
Oct 18, 2018 | 7.284 | 7.292 | 7.038 | 7.108 | 82,869 | -0.21(-2.88%) |
Oct 17, 2018 | 7.405 | 7.405 | 7.178 | 7.319 | 19,266 | -0.01(-0.12%) |
Oct 16, 2018 | 7.205 | 7.424 | 7.187 | 7.327 | 48,246 | +0.18(+2.45%) |
Oct 15, 2018 | 7.406 | 7.406 | 7.152 | 7.152 | 24,370 | -0.02(-0.24%) |
Oct 12, 2018 | 7.512 | 7.512 | 7.134 | 7.169 | 70,424 | +0.08(+1.11%) |
Oct 11, 2018 | 7.055 | 7.213 | 7.055 | 7.090 | 42,759 | +0.02(+0.25%) |
Oct 10, 2018 | 7.169 | 7.178 | 6.959 | 7.073 | 120,625 | -0.17(-2.30%) |
Oct 09, 2018 | 7.099 | 7.323 | 7.055 | 7.240 | 146,914 | +0.15(+2.10%) |
Oct 08, 2018 | 7.196 | 7.257 | 7.029 | 7.090 | 72,751 | -0.11(-1.58%) |
Oct 05, 2018 | 7.310 | 7.398 | 7.161 | 7.205 | 79,769 | -0.11(-1.44%) |
Oct 04, 2018 | 7.547 | 7.731 | 7.152 | 7.310 | 128,625 | -0.03(-0.36%) |
Oct 03, 2018 | 7.880 | 7.880 | 7.327 | 7.336 | 44,622 | -0.10(-1.30%) |
Oct 02, 2018 | 7.705 | 7.740 | 7.380 | 7.433 | 76,940 | -0.26(-3.42%) |