Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.220 | 3.330 | 3.050 | 3.150 | 1,025,100 | -0.07(-2.17%) |
Dec 28, 2018 | 3.050 | 3.470 | 3.050 | 3.220 | 1,619,300 | +0.19(+6.27%) |
Dec 27, 2018 | 2.660 | 3.060 | 2.640 | 3.030 | 1,544,701 | +0.37(+13.91%) |
Dec 26, 2018 | 2.970 | 3.050 | 2.410 | 2.660 | 2,451,421 | -0.28(-9.52%) |
Dec 24, 2018 | 3.020 | 3.050 | 2.930 | 2.940 | 652,900 | -0.21(-6.67%) |
Dec 21, 2018 | 3.490 | 3.500 | 3.100 | 3.150 | 1,526,200 | -0.30(-8.70%) |
Dec 20, 2018 | 3.580 | 3.690 | 3.430 | 3.450 | 1,261,253 | -0.15(-4.17%) |
Dec 19, 2018 | 3.620 | 3.890 | 3.580 | 3.600 | 1,651,686 | -0.02(-0.55%) |
Dec 18, 2018 | 3.530 | 4.050 | 3.530 | 3.620 | 2,094,210 | +0.12(+3.43%) |
Dec 17, 2018 | 3.300 | 3.900 | 3.200 | 3.500 | 3,169,693 | +0.33(+10.41%) |
Dec 14, 2018 | 4.410 | 4.490 | 3.140 | 3.170 | 6,489,900 | -1.26(-28.44%) |
Dec 13, 2018 | 4.640 | 4.710 | 4.330 | 4.430 | 1,086,716 | -0.17(-3.70%) |
Dec 12, 2018 | 4.850 | 4.965 | 4.580 | 4.600 | 963,993 | -0.15(-3.16%) |
Dec 11, 2018 | 5.040 | 5.180 | 4.651 | 4.750 | 909,432 | -0.21(-4.23%) |
Dec 10, 2018 | 5.080 | 5.130 | 4.840 | 4.960 | 724,936 | -0.15(-2.94%) |
Dec 07, 2018 | 5.240 | 5.350 | 4.985 | 5.110 | 849,700 | -0.10(-1.92%) |
Dec 06, 2018 | 5.100 | 5.280 | 4.994 | 5.210 | 729,173 | +0.02(+0.39%) |
Dec 04, 2018 | 5.810 | 5.810 | 5.150 | 5.190 | 1,514,100 | -0.61(-10.52%) |
Dec 03, 2018 | 5.780 | 5.970 | 5.770 | 5.800 | 661,729 | +0.14(+2.47%) |
Nov 30, 2018 | 5.710 | 5.890 | 5.590 | 5.660 | 1,010,000 | -0.06(-1.05%) |
Nov 29, 2018 | 6.030 | 6.120 | 5.690 | 5.720 | 1,191,959 | -0.34(-5.61%) |
Nov 28, 2018 | 6.120 | 6.190 | 5.975 | 6.060 | 805,588 | -0.04(-0.66%) |
Nov 27, 2018 | 6.170 | 6.180 | 6.020 | 6.100 | 592,925 | -0.11(-1.77%) |
Nov 26, 2018 | 6.170 | 6.330 | 6.083 | 6.210 | 478,425 | +0.10(+1.64%) |
Nov 23, 2018 | 6.010 | 6.160 | 5.930 | 6.110 | 210,100 | +0.05(+0.83%) |
Nov 21, 2018 | 6.060 | 6.060 | 6.060 | 0 | +0.14(+2.36%) | |
Nov 20, 2018 | 5.910 | 5.960 | 5.760 | 5.920 | 573,534 | -0.09(-1.50%) |
Nov 19, 2018 | 5.770 | 6.080 | 5.760 | 6.010 | 729,305 | +0.19(+3.26%) |
Nov 16, 2018 | 5.980 | 5.980 | 5.740 | 5.820 | 674,400 | -0.12(-2.02%) |
Nov 15, 2018 | 5.710 | 5.990 | 5.565 | 5.940 | 720,376 | +0.17(+2.95%) |
Nov 14, 2018 | 5.970 | 5.970 | 5.645 | 5.770 | 921,027 | -0.11(-1.87%) |
Nov 13, 2018 | 5.990 | 6.130 | 5.850 | 5.880 | 716,504 | -0.12(-1.92%) |
Nov 12, 2018 | 5.970 | 6.090 | 5.880 | 5.995 | 918,051 | +0.04(+0.67%) |
Nov 09, 2018 | 6.600 | 6.690 | 5.940 | 5.955 | 2,152,800 | -0.96(-13.95%) |
Nov 08, 2018 | 6.660 | 6.950 | 6.510 | 6.920 | 730,199 | +0.23(+3.44%) |
Nov 07, 2018 | 6.500 | 6.750 | 6.435 | 6.690 | 1,023,944 | +0.27(+4.21%) |
Nov 06, 2018 | 6.440 | 6.770 | 6.340 | 6.420 | 1,870,723 | -0.01(-0.16%) |
Nov 05, 2018 | 6.090 | 6.490 | 5.820 | 6.430 | 1,893,580 | +0.38(+6.37%) |
Nov 02, 2018 | 6.240 | 6.390 | 5.930 | 6.045 | 1,995,000 | -0.08(-1.39%) |
Nov 01, 2018 | 8.300 | 8.480 | 6.090 | 6.130 | 4,487,900 | -2.13(-25.79%) |
Oct 31, 2018 | 8.230 | 8.450 | 8.130 | 8.260 | 520,190 | +0.17(+2.10%) |
Oct 30, 2018 | 7.820 | 8.170 | 7.750 | 8.090 | 368,194 | +0.33(+4.25%) |
Oct 29, 2018 | 7.950 | 8.160 | 7.640 | 7.760 | 346,897 | -0.05(-0.64%) |
Oct 26, 2018 | 7.790 | 8.020 | 7.530 | 7.810 | 497,000 | -0.13(-1.64%) |
Oct 25, 2018 | 7.770 | 8.020 | 7.760 | 7.940 | 504,615 | +0.30(+3.93%) |
Oct 24, 2018 | 8.220 | 8.330 | 7.640 | 7.640 | 591,043 | -0.59(-7.17%) |
Oct 23, 2018 | 8.260 | 8.336 | 7.950 | 8.230 | 675,328 | -0.22(-2.60%) |
Oct 22, 2018 | 8.410 | 8.540 | 8.330 | 8.450 | 322,695 | +0.03(+0.36%) |
Oct 19, 2018 | 8.430 | 8.610 | 8.190 | 8.420 | 496,900 | +0.01(+0.12%) |
Oct 18, 2018 | 8.670 | 8.670 | 8.360 | 8.410 | 546,122 | -0.35(-4.00%) |
Oct 17, 2018 | 8.820 | 8.830 | 8.550 | 8.760 | 254,644 | -0.06(-0.68%) |
Oct 16, 2018 | 8.660 | 8.910 | 8.530 | 8.820 | 360,324 | +0.28(+3.28%) |
Oct 15, 2018 | 8.570 | 8.730 | 8.480 | 8.540 | 555,843 | -0.03(-0.35%) |
Oct 12, 2018 | 8.910 | 8.910 | 8.450 | 8.570 | 493,200 | -0.09(-1.04%) |
Oct 11, 2018 | 8.910 | 9.150 | 8.650 | 8.660 | 511,766 | -0.26(-2.91%) |
Oct 10, 2018 | 9.460 | 9.460 | 8.910 | 8.920 | 484,795 | -0.60(-6.30%) |
Oct 09, 2018 | 9.300 | 9.610 | 9.264 | 9.520 | 394,236 | +0.23(+2.48%) |
Oct 08, 2018 | 9.240 | 9.440 | 9.120 | 9.290 | 206,906 | +0.06(+0.65%) |
Oct 05, 2018 | 9.220 | 9.280 | 8.960 | 9.230 | 317,800 | +0.00(+0.00%) |
Oct 04, 2018 | 9.500 | 9.540 | 9.160 | 9.230 | 368,221 | -0.28(-2.94%) |
Oct 03, 2018 | 8.820 | 9.725 | 8.820 | 9.510 | 839,773 | +0.73(+8.31%) |
Oct 02, 2018 | 9.170 | 9.210 | 8.720 | 8.780 | 639,441 | -0.07(-0.79%) |