Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.447 | 3.495 | 3.370 | 3.408 | 270,068 | -0.08(-2.34%) |
Dec 28, 2018 | 3.442 | 3.576 | 3.321 | 3.490 | 458,493 | +0.08(+2.40%) |
Dec 27, 2018 | 3.370 | 3.608 | 3.278 | 3.408 | 329,965 | +0.00(+0.00%) |
Dec 26, 2018 | 3.379 | 3.509 | 3.182 | 3.408 | 702,378 | +0.06(+1.87%) |
Dec 24, 2018 | 3.716 | 3.759 | 3.302 | 3.345 | 452,884 | -0.42(-11.13%) |
Dec 21, 2018 | 3.875 | 3.913 | 3.731 | 3.764 | 511,676 | -0.11(-2.86%) |
Dec 20, 2018 | 4.010 | 4.057 | 3.706 | 3.875 | 407,201 | -0.17(-4.17%) |
Dec 19, 2018 | 4.279 | 4.395 | 3.952 | 4.043 | 222,318 | -0.20(-4.76%) |
Dec 18, 2018 | 4.327 | 4.453 | 3.856 | 4.246 | 641,816 | -0.08(-1.78%) |
Dec 17, 2018 | 4.587 | 4.814 | 4.260 | 4.323 | 244,424 | -0.16(-3.65%) |
Dec 14, 2018 | 4.592 | 4.722 | 4.395 | 4.486 | 216,678 | -0.12(-2.51%) |
Dec 13, 2018 | 4.895 | 4.915 | 4.602 | 4.602 | 359,231 | -0.33(-6.73%) |
Dec 12, 2018 | 5.184 | 5.194 | 4.814 | 4.934 | 157,861 | -0.20(-3.85%) |
Dec 11, 2018 | 4.891 | 5.151 | 4.799 | 5.131 | 334,658 | +0.29(+6.07%) |
Dec 10, 2018 | 4.573 | 4.934 | 4.573 | 4.838 | 319,952 | +0.21(+4.58%) |
Dec 07, 2018 | 4.814 | 4.905 | 4.477 | 4.626 | 325,121 | -0.20(-4.09%) |
Dec 06, 2018 | 4.818 | 4.852 | 4.708 | 4.823 | 423,326 | -0.05(-0.99%) |
Dec 04, 2018 | 5.228 | 5.283 | 4.794 | 4.871 | 314,734 | -0.40(-7.58%) |
Dec 03, 2018 | 5.252 | 5.461 | 5.223 | 5.271 | 227,422 | +0.05(+0.92%) |
Nov 30, 2018 | 5.261 | 5.295 | 4.958 | 5.223 | 587,088 | +0.09(+1.78%) |
Nov 29, 2018 | 5.054 | 5.151 | 4.948 | 5.131 | 210,983 | +0.19(+3.80%) |
Nov 28, 2018 | 4.910 | 5.020 | 4.703 | 4.944 | 312,230 | +0.12(+2.49%) |
Nov 27, 2018 | 5.102 | 5.208 | 4.809 | 4.823 | 333,069 | -0.31(-6.00%) |
Nov 26, 2018 | 5.391 | 5.502 | 5.069 | 5.131 | 306,567 | -0.24(-4.48%) |
Nov 23, 2018 | 5.295 | 5.483 | 5.295 | 5.372 | 38,432 | +0.00(+0.09%) |
Nov 21, 2018 | 5.367 | 5.367 | 5.367 | 0 | +0.37(+7.31%) | |
Nov 20, 2018 | 5.256 | 5.324 | 4.737 | 5.001 | 379,658 | -0.27(-5.11%) |
Nov 19, 2018 | 5.733 | 5.775 | 5.208 | 5.271 | 127,052 | -0.38(-6.73%) |
Nov 16, 2018 | 5.526 | 5.791 | 5.425 | 5.651 | 392,430 | +0.14(+2.53%) |
Nov 15, 2018 | 5.362 | 5.608 | 5.362 | 5.512 | 123,812 | +0.11(+1.96%) |
Nov 14, 2018 | 5.916 | 6.003 | 5.213 | 5.406 | 385,317 | -0.45(-7.72%) |
Nov 13, 2018 | 5.632 | 6.133 | 5.300 | 5.858 | 852,482 | +0.16(+2.79%) |
Nov 12, 2018 | 5.733 | 5.738 | 5.603 | 5.699 | 178,174 | +0.04(+0.77%) |
Nov 09, 2018 | 5.560 | 5.675 | 5.439 | 5.656 | 198,396 | +0.12(+2.17%) |
Nov 08, 2018 | 5.945 | 5.998 | 5.492 | 5.536 | 314,574 | -0.35(-5.97%) |
Nov 07, 2018 | 5.868 | 6.032 | 5.776 | 5.887 | 278,056 | +0.02(+0.33%) |
Nov 06, 2018 | 5.723 | 6.205 | 5.680 | 5.868 | 672,367 | +0.17(+3.04%) |
Nov 05, 2018 | 5.617 | 6.017 | 5.589 | 5.694 | 322,638 | +0.09(+1.54%) |
Nov 02, 2018 | 5.661 | 5.834 | 5.581 | 5.608 | 325,952 | +0.00(+0.00%) |
Nov 01, 2018 | 5.093 | 5.767 | 4.930 | 5.608 | 412,513 | +0.60(+12.02%) |
Oct 31, 2018 | 4.881 | 5.102 | 4.823 | 5.006 | 902,939 | +0.19(+4.00%) |
Oct 30, 2018 | 4.833 | 5.006 | 4.602 | 4.814 | 617,526 | +0.00(+0.00%) |
Oct 29, 2018 | 5.126 | 5.261 | 4.765 | 4.814 | 451,270 | -0.31(-6.10%) |
Oct 26, 2018 | 5.391 | 5.391 | 5.025 | 5.126 | 469,296 | -0.26(-4.91%) |
Oct 25, 2018 | 5.651 | 5.757 | 5.305 | 5.391 | 524,725 | -0.34(-5.96%) |
Oct 24, 2018 | 5.849 | 6.060 | 5.613 | 5.733 | 371,473 | -0.09(-1.57%) |
Oct 23, 2018 | 5.916 | 5.998 | 5.733 | 5.824 | 247,302 | -0.19(-3.20%) |
Oct 22, 2018 | 5.892 | 6.137 | 5.873 | 6.017 | 164,820 | +0.16(+2.80%) |
Oct 19, 2018 | 5.834 | 6.152 | 5.661 | 5.853 | 478,852 | +0.02(+0.33%) |
Oct 18, 2018 | 6.084 | 6.152 | 5.800 | 5.834 | 473,983 | -0.34(-5.53%) |
Oct 17, 2018 | 6.546 | 6.709 | 5.930 | 6.176 | 778,448 | -0.30(-4.68%) |
Oct 16, 2018 | 5.969 | 6.686 | 5.728 | 6.479 | 857,948 | +0.65(+11.24%) |
Oct 15, 2018 | 6.147 | 6.347 | 5.771 | 5.824 | 513,199 | -0.32(-5.25%) |
Oct 12, 2018 | 6.518 | 6.734 | 6.089 | 6.147 | 502,743 | -0.25(-3.84%) |
Oct 11, 2018 | 6.806 | 6.859 | 6.060 | 6.392 | 899,264 | -0.39(-5.82%) |
Oct 10, 2018 | 7.100 | 7.100 | 6.749 | 6.787 | 548,370 | -0.31(-4.41%) |
Oct 09, 2018 | 7.389 | 7.577 | 6.989 | 7.100 | 613,369 | -0.27(-3.66%) |
Oct 08, 2018 | 7.447 | 7.766 | 7.220 | 7.370 | 444,915 | -0.04(-0.52%) |
Oct 05, 2018 | 7.750 | 7.933 | 7.225 | 7.408 | 443,120 | -0.34(-4.41%) |
Oct 04, 2018 | 7.692 | 8.003 | 7.666 | 7.750 | 349,429 | +0.05(+0.63%) |
Oct 03, 2018 | 8.068 | 8.275 | 7.557 | 7.702 | 513,510 | -0.41(-5.04%) |
Oct 02, 2018 | 7.711 | 8.303 | 7.709 | 8.111 | 294,686 | +0.47(+6.18%) |