Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.610 | 3.990 | 3.450 | 3.670 | 262,500 | +0.06(+1.66%) |
Dec 28, 2018 | 3.300 | 3.770 | 3.300 | 3.610 | 246,400 | +0.32(+9.73%) |
Dec 27, 2018 | 3.360 | 3.580 | 3.290 | 3.290 | 368,763 | -0.10(-2.95%) |
Dec 26, 2018 | 3.860 | 3.870 | 3.220 | 3.390 | 356,267 | -0.39(-10.32%) |
Dec 24, 2018 | 4.120 | 4.290 | 3.640 | 3.780 | 93,800 | -0.34(-8.25%) |
Dec 21, 2018 | 4.310 | 4.440 | 4.080 | 4.120 | 529,200 | -0.18(-4.19%) |
Dec 20, 2018 | 4.400 | 4.520 | 4.270 | 4.300 | 172,593 | -0.09(-2.05%) |
Dec 19, 2018 | 4.880 | 5.565 | 4.040 | 4.390 | 178,072 | -0.48(-9.86%) |
Dec 18, 2018 | 5.150 | 5.270 | 4.840 | 4.870 | 89,347 | -0.17(-3.37%) |
Dec 17, 2018 | 5.190 | 5.540 | 5.030 | 5.040 | 99,581 | -0.22(-4.18%) |
Dec 14, 2018 | 5.500 | 5.560 | 4.930 | 5.260 | 47,500 | -0.22(-4.01%) |
Dec 13, 2018 | 6.010 | 6.010 | 5.470 | 5.480 | 60,097 | -0.46(-7.74%) |
Dec 12, 2018 | 5.760 | 6.015 | 5.560 | 5.940 | 51,783 | +0.31(+5.51%) |
Dec 11, 2018 | 5.890 | 5.890 | 5.380 | 5.630 | 110,406 | -0.19(-3.26%) |
Dec 10, 2018 | 5.860 | 6.000 | 5.670 | 5.820 | 30,471 | -0.07(-1.19%) |
Dec 07, 2018 | 6.060 | 6.660 | 5.840 | 5.890 | 60,300 | -0.05(-0.84%) |
Dec 06, 2018 | 5.900 | 6.100 | 5.830 | 5.940 | 54,900 | -0.04(-0.67%) |
Dec 04, 2018 | 6.240 | 6.320 | 5.950 | 5.980 | 90,700 | -0.26(-4.17%) |
Dec 03, 2018 | 6.070 | 6.270 | 5.930 | 6.240 | 57,021 | +0.26(+4.35%) |
Nov 30, 2018 | 6.120 | 6.240 | 5.980 | 5.980 | 76,800 | -0.11(-1.81%) |
Nov 29, 2018 | 6.060 | 6.290 | 5.945 | 6.090 | 76,120 | +0.01(+0.16%) |
Nov 28, 2018 | 5.950 | 6.200 | 5.660 | 6.080 | 123,541 | +0.13(+2.18%) |
Nov 27, 2018 | 6.120 | 6.120 | 5.900 | 5.950 | 58,610 | -0.29(-4.65%) |
Nov 26, 2018 | 6.650 | 6.699 | 6.180 | 6.240 | 62,349 | -0.36(-5.45%) |
Nov 23, 2018 | 6.370 | 6.640 | 6.370 | 6.600 | 16,600 | +0.11(+1.69%) |
Nov 21, 2018 | 6.490 | 6.490 | 6.490 | 0 | +0.09(+1.41%) | |
Nov 20, 2018 | 6.600 | 6.600 | 6.340 | 6.400 | 51,472 | -0.26(-3.90%) |
Nov 19, 2018 | 7.000 | 7.160 | 6.610 | 6.660 | 56,453 | -0.32(-4.58%) |
Nov 16, 2018 | 6.970 | 7.290 | 6.500 | 6.980 | 144,800 | +0.01(+0.14%) |
Nov 15, 2018 | 6.770 | 7.390 | 6.770 | 6.970 | 67,498 | +0.16(+2.35%) |
Nov 14, 2018 | 7.250 | 7.290 | 6.370 | 6.810 | 190,339 | -0.44(-6.07%) |
Nov 13, 2018 | 7.520 | 7.540 | 7.160 | 7.250 | 97,517 | -0.26(-3.46%) |
Nov 12, 2018 | 8.060 | 8.060 | 7.500 | 7.510 | 101,765 | -0.40(-5.06%) |
Nov 09, 2018 | 7.990 | 8.090 | 7.800 | 7.910 | 61,000 | -0.08(-1.00%) |
Nov 08, 2018 | 7.900 | 8.224 | 7.900 | 7.990 | 69,347 | +0.09(+1.14%) |
Nov 07, 2018 | 7.640 | 8.010 | 7.640 | 7.900 | 194,301 | +0.33(+4.36%) |
Nov 06, 2018 | 8.190 | 8.290 | 7.570 | 7.570 | 38,952 | -0.63(-7.68%) |
Nov 05, 2018 | 8.280 | 8.360 | 8.028 | 8.200 | 27,661 | -0.05(-0.61%) |
Nov 02, 2018 | 8.460 | 8.460 | 7.975 | 8.250 | 104,800 | +0.05(+0.61%) |
Nov 01, 2018 | 7.610 | 8.455 | 7.610 | 8.200 | 105,318 | +0.61(+8.04%) |
Oct 31, 2018 | 7.750 | 7.900 | 7.505 | 7.590 | 75,868 | -0.04(-0.52%) |
Oct 30, 2018 | 7.280 | 7.700 | 7.210 | 7.630 | 32,212 | +0.33(+4.52%) |
Oct 29, 2018 | 7.670 | 7.770 | 7.220 | 7.300 | 98,275 | -0.22(-2.93%) |
Oct 26, 2018 | 7.720 | 7.870 | 7.440 | 7.520 | 79,000 | -0.33(-4.20%) |
Oct 25, 2018 | 7.550 | 7.990 | 7.405 | 7.850 | 69,536 | +0.36(+4.81%) |
Oct 24, 2018 | 8.150 | 8.240 | 7.490 | 7.490 | 100,275 | -0.66(-8.10%) |
Oct 23, 2018 | 7.850 | 8.190 | 7.780 | 8.150 | 36,747 | +0.18(+2.26%) |
Oct 22, 2018 | 8.020 | 8.250 | 7.870 | 7.970 | 47,907 | -0.02(-0.25%) |
Oct 19, 2018 | 8.160 | 8.400 | 7.990 | 7.990 | 61,600 | -0.17(-2.08%) |
Oct 18, 2018 | 8.510 | 8.900 | 8.110 | 8.160 | 73,525 | -0.47(-5.45%) |
Oct 17, 2018 | 8.840 | 8.840 | 8.610 | 8.630 | 51,481 | -0.26(-2.92%) |
Oct 16, 2018 | 8.340 | 8.900 | 7.620 | 8.890 | 55,126 | +0.59(+7.11%) |
Oct 15, 2018 | 8.200 | 8.360 | 8.110 | 8.300 | 53,248 | +0.10(+1.22%) |
Oct 12, 2018 | 8.740 | 8.740 | 8.180 | 8.200 | 38,000 | -0.42(-4.87%) |
Oct 11, 2018 | 8.600 | 9.070 | 8.390 | 8.620 | 48,993 | -0.03(-0.35%) |
Oct 10, 2018 | 8.490 | 8.980 | 8.350 | 8.650 | 148,020 | +0.14(+1.65%) |
Oct 09, 2018 | 8.560 | 8.730 | 8.430 | 8.510 | 107,798 | -0.06(-0.70%) |
Oct 08, 2018 | 8.660 | 8.750 | 8.400 | 8.570 | 51,028 | -0.09(-1.04%) |
Oct 05, 2018 | 8.690 | 9.000 | 8.300 | 8.660 | 52,400 | -0.01(-0.12%) |
Oct 04, 2018 | 8.960 | 9.070 | 8.460 | 8.670 | 56,024 | -0.27(-3.02%) |
Oct 03, 2018 | 8.400 | 9.190 | 8.230 | 8.940 | 81,107 | +0.58(+6.94%) |
Oct 02, 2018 | 8.220 | 8.460 | 6.810 | 8.360 | 443,761 | +0.14(+1.70%) |