Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.810 | 3.825 | 3.400 | 3.690 | 851,100 | -0.09(-2.38%) |
Dec 28, 2018 | 3.440 | 3.930 | 3.370 | 3.780 | 1,040,500 | +0.35(+10.20%) |
Dec 27, 2018 | 3.810 | 3.840 | 3.350 | 3.430 | 1,035,991 | -0.33(-8.78%) |
Dec 26, 2018 | 3.350 | 3.930 | 3.304 | 3.760 | 970,357 | +0.44(+13.25%) |
Dec 24, 2018 | 3.230 | 3.380 | 3.100 | 3.320 | 430,500 | +0.04(+1.22%) |
Dec 21, 2018 | 3.170 | 3.290 | 2.910 | 3.280 | 7,241,600 | +0.13(+4.13%) |
Dec 20, 2018 | 3.400 | 3.400 | 3.050 | 3.150 | 767,318 | -0.23(-6.80%) |
Dec 19, 2018 | 3.390 | 3.540 | 3.151 | 3.380 | 546,992 | -0.01(-0.29%) |
Dec 18, 2018 | 3.300 | 3.715 | 3.280 | 3.390 | 924,750 | +0.15(+4.63%) |
Dec 17, 2018 | 3.910 | 3.930 | 3.140 | 3.240 | 1,157,417 | -0.62(-16.06%) |
Dec 14, 2018 | 4.140 | 4.290 | 3.750 | 3.860 | 885,200 | -0.32(-7.66%) |
Dec 13, 2018 | 4.130 | 4.640 | 4.130 | 4.180 | 1,098,081 | -0.03(-0.71%) |
Dec 12, 2018 | 4.180 | 4.250 | 4.020 | 4.210 | 688,543 | +0.08(+1.94%) |
Dec 11, 2018 | 4.000 | 4.200 | 3.890 | 4.130 | 714,528 | +0.18(+4.56%) |
Dec 10, 2018 | 3.850 | 3.980 | 3.400 | 3.950 | 868,987 | +0.17(+4.50%) |
Dec 07, 2018 | 3.800 | 4.170 | 3.730 | 3.780 | 634,900 | -0.09(-2.33%) |
Dec 06, 2018 | 4.020 | 4.110 | 3.650 | 3.870 | 1,178,744 | -0.19(-4.68%) |
Dec 04, 2018 | 4.040 | 4.270 | 3.880 | 4.060 | 1,088,000 | -0.07(-1.69%) |
Dec 03, 2018 | 4.130 | 4.430 | 3.290 | 4.130 | 2,533,134 | +0.21(+5.36%) |
Nov 30, 2018 | 3.500 | 3.960 | 3.470 | 3.920 | 1,784,900 | +0.43(+12.32%) |
Nov 29, 2018 | 3.190 | 3.580 | 3.120 | 3.490 | 1,004,132 | +0.29(+9.06%) |
Nov 28, 2018 | 2.710 | 3.480 | 2.710 | 3.200 | 1,955,288 | +0.49(+18.08%) |
Nov 27, 2018 | 2.650 | 2.960 | 2.610 | 2.710 | 1,093,055 | -0.09(-3.21%) |
Nov 26, 2018 | 2.200 | 3.000 | 2.150 | 2.800 | 1,862,107 | +0.65(+30.23%) |
Nov 23, 2018 | 2.170 | 2.170 | 2.110 | 2.150 | 67,700 | -0.03(-1.38%) |
Nov 21, 2018 | 2.180 | 2.180 | 2.180 | 0 | +0.03(+1.40%) | |
Nov 20, 2018 | 2.160 | 2.250 | 2.150 | 2.150 | 105,795 | -0.05(-2.27%) |
Nov 19, 2018 | 2.250 | 2.260 | 2.150 | 2.200 | 125,901 | -0.05(-2.22%) |
Nov 16, 2018 | 2.100 | 2.310 | 2.080 | 2.250 | 279,800 | +0.13(+6.13%) |
Nov 15, 2018 | 1.990 | 2.160 | 1.990 | 2.120 | 137,688 | +0.11(+5.47%) |
Nov 14, 2018 | 2.120 | 2.140 | 1.950 | 2.010 | 272,030 | -0.07(-3.37%) |
Nov 13, 2018 | 2.100 | 2.140 | 2.030 | 2.080 | 89,218 | +0.02(+0.97%) |
Nov 12, 2018 | 2.050 | 2.120 | 1.930 | 2.060 | 395,653 | +0.04(+1.98%) |
Nov 09, 2018 | 2.130 | 2.180 | 2.020 | 2.020 | 414,900 | -0.11(-5.16%) |
Nov 08, 2018 | 2.210 | 2.230 | 2.120 | 2.130 | 183,766 | -0.10(-4.48%) |
Nov 07, 2018 | 2.260 | 2.260 | 2.110 | 2.230 | 137,551 | +0.02(+0.90%) |
Nov 06, 2018 | 2.220 | 2.300 | 2.060 | 2.210 | 232,332 | -0.04(-1.78%) |
Nov 05, 2018 | 2.500 | 2.540 | 2.190 | 2.250 | 295,494 | -0.11(-4.66%) |
Nov 02, 2018 | 2.370 | 2.380 | 2.320 | 2.360 | 30,800 | +0.00(+0.00%) |
Nov 01, 2018 | 2.230 | 2.540 | 2.230 | 2.360 | 223,085 | +0.12(+5.36%) |
Oct 31, 2018 | 2.140 | 2.260 | 2.120 | 2.240 | 217,828 | +0.10(+4.67%) |
Oct 30, 2018 | 2.160 | 2.170 | 2.090 | 2.140 | 188,320 | -0.02(-0.93%) |
Oct 29, 2018 | 2.240 | 2.370 | 2.110 | 2.160 | 149,296 | -0.07(-3.14%) |
Oct 26, 2018 | 2.150 | 2.340 | 2.070 | 2.230 | 304,100 | +0.05(+2.29%) |
Oct 25, 2018 | 2.220 | 2.280 | 2.050 | 2.180 | 473,302 | -0.02(-0.91%) |
Oct 24, 2018 | 2.270 | 2.450 | 2.180 | 2.200 | 333,346 | -0.09(-3.93%) |
Oct 23, 2018 | 2.310 | 2.470 | 2.270 | 2.290 | 58,476 | -0.04(-1.72%) |
Oct 22, 2018 | 2.430 | 2.430 | 2.290 | 2.330 | 179,182 | -0.05(-2.10%) |
Oct 19, 2018 | 2.490 | 2.580 | 2.380 | 2.380 | 164,100 | -0.12(-4.80%) |
Oct 18, 2018 | 2.610 | 2.650 | 2.400 | 2.500 | 221,204 | -0.11(-4.21%) |
Oct 17, 2018 | 2.610 | 2.663 | 2.524 | 2.610 | 261,909 | -0.02(-0.76%) |
Oct 16, 2018 | 2.610 | 2.700 | 2.600 | 2.630 | 376,159 | +0.03(+1.15%) |
Oct 15, 2018 | 2.520 | 2.700 | 2.520 | 2.600 | 259,500 | +0.07(+2.77%) |
Oct 12, 2018 | 2.640 | 2.700 | 2.500 | 2.530 | 187,200 | -0.10(-3.80%) |
Oct 11, 2018 | 2.570 | 2.830 | 2.460 | 2.630 | 348,807 | +0.06(+2.33%) |
Oct 10, 2018 | 2.320 | 2.830 | 2.280 | 2.570 | 534,452 | +0.24(+10.30%) |
Oct 09, 2018 | 2.320 | 2.390 | 2.280 | 2.330 | 94,298 | -0.02(-0.85%) |
Oct 08, 2018 | 2.390 | 2.460 | 2.340 | 2.350 | 86,291 | -0.04(-1.67%) |
Oct 05, 2018 | 2.480 | 2.660 | 2.320 | 2.390 | 214,700 | -0.10(-4.02%) |
Oct 04, 2018 | 2.630 | 2.630 | 2.400 | 2.490 | 115,340 | -0.07(-2.73%) |
Oct 03, 2018 | 2.540 | 2.570 | 2.440 | 2.560 | 94,253 | +0.01(+0.39%) |
Oct 02, 2018 | 2.700 | 2.720 | 2.530 | 2.550 | 192,600 | -0.16(-5.90%) |