Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.510 | 4.850 | 4.510 | 4.700 | 306,300 | +0.06(+1.29%) |
Dec 28, 2018 | 4.710 | 4.890 | 4.460 | 4.640 | 273,900 | -0.07(-1.49%) |
Dec 27, 2018 | 4.350 | 4.980 | 4.350 | 4.710 | 214,678 | +0.36(+8.28%) |
Dec 26, 2018 | 4.540 | 4.619 | 4.160 | 4.350 | 306,810 | -0.21(-4.61%) |
Dec 24, 2018 | 4.500 | 4.940 | 4.500 | 4.560 | 57,200 | -0.05(-1.08%) |
Dec 21, 2018 | 4.750 | 4.750 | 4.250 | 4.610 | 244,300 | -0.14(-2.95%) |
Dec 20, 2018 | 5.070 | 5.115 | 4.570 | 4.750 | 191,330 | -0.30(-5.94%) |
Dec 19, 2018 | 5.140 | 5.490 | 5.000 | 5.050 | 111,397 | -0.11(-2.13%) |
Dec 18, 2018 | 5.400 | 5.510 | 5.100 | 5.160 | 103,741 | -0.19(-3.55%) |
Dec 17, 2018 | 5.440 | 5.900 | 5.280 | 5.350 | 123,407 | +0.08(+1.52%) |
Dec 14, 2018 | 5.120 | 5.490 | 5.090 | 5.270 | 94,300 | +0.14(+2.73%) |
Dec 13, 2018 | 5.140 | 5.256 | 4.980 | 5.130 | 58,720 | +0.05(+0.98%) |
Dec 12, 2018 | 4.900 | 5.270 | 4.900 | 5.080 | 54,426 | +0.25(+5.18%) |
Dec 11, 2018 | 4.970 | 4.980 | 4.760 | 4.830 | 24,936 | -0.06(-1.23%) |
Dec 10, 2018 | 4.860 | 5.020 | 4.710 | 4.890 | 56,625 | +0.05(+1.03%) |
Dec 07, 2018 | 4.670 | 5.130 | 4.670 | 4.840 | 83,700 | +0.13(+2.76%) |
Dec 06, 2018 | 5.000 | 5.030 | 4.660 | 4.710 | 64,339 | -0.29(-5.80%) |
Dec 04, 2018 | 4.900 | 5.060 | 4.610 | 5.000 | 147,000 | +0.18(+3.73%) |
Dec 03, 2018 | 4.750 | 4.950 | 4.470 | 4.820 | 119,269 | +0.14(+2.99%) |
Nov 30, 2018 | 4.870 | 5.030 | 4.480 | 4.680 | 124,200 | -0.22(-4.49%) |
Nov 29, 2018 | 5.210 | 5.350 | 4.811 | 4.900 | 70,589 | -0.34(-6.49%) |
Nov 28, 2018 | 5.000 | 5.290 | 4.630 | 5.240 | 70,074 | +0.30(+6.07%) |
Nov 27, 2018 | 5.120 | 5.120 | 4.880 | 4.940 | 65,666 | -0.20(-3.89%) |
Nov 26, 2018 | 5.390 | 5.690 | 5.070 | 5.140 | 51,054 | -0.20(-3.75%) |
Nov 23, 2018 | 5.150 | 5.360 | 5.130 | 5.340 | 21,900 | +0.11(+2.10%) |
Nov 21, 2018 | 5.230 | 5.230 | 5.230 | 0 | +0.04(+0.77%) | |
Nov 20, 2018 | 5.000 | 5.230 | 4.910 | 5.190 | 54,491 | +0.13(+2.57%) |
Nov 19, 2018 | 5.590 | 5.752 | 4.840 | 5.060 | 89,309 | -0.52(-9.32%) |
Nov 16, 2018 | 5.650 | 5.780 | 5.390 | 5.580 | 80,700 | -0.13(-2.28%) |
Nov 15, 2018 | 5.650 | 6.240 | 5.610 | 5.710 | 81,709 | +0.00(+0.00%) |
Nov 14, 2018 | 6.140 | 6.200 | 5.450 | 5.710 | 119,863 | -0.37(-6.09%) |
Nov 13, 2018 | 6.100 | 6.620 | 6.040 | 6.080 | 100,258 | -0.04(-0.65%) |
Nov 12, 2018 | 7.210 | 7.220 | 5.900 | 6.120 | 144,237 | -1.03(-14.41%) |
Nov 09, 2018 | 7.390 | 7.500 | 6.860 | 7.150 | 158,100 | -0.17(-2.32%) |
Nov 08, 2018 | 7.760 | 7.990 | 7.030 | 7.320 | 352,235 | +0.05(+0.69%) |
Nov 07, 2018 | 7.000 | 7.340 | 6.920 | 7.270 | 51,321 | +0.26(+3.71%) |
Nov 06, 2018 | 7.510 | 7.510 | 6.900 | 7.010 | 80,911 | -0.47(-6.28%) |
Nov 05, 2018 | 7.480 | 7.763 | 7.110 | 7.480 | 116,378 | +0.02(+0.27%) |
Nov 02, 2018 | 7.460 | 8.020 | 7.180 | 7.460 | 156,200 | +0.25(+3.47%) |
Nov 01, 2018 | 6.380 | 7.420 | 6.380 | 7.210 | 100,472 | +0.87(+13.72%) |
Oct 31, 2018 | 6.290 | 6.560 | 6.070 | 6.340 | 115,619 | +0.15(+2.42%) |
Oct 30, 2018 | 6.270 | 6.430 | 6.040 | 6.190 | 76,039 | -0.01(-0.16%) |
Oct 29, 2018 | 6.360 | 6.490 | 6.100 | 6.200 | 78,818 | +0.04(+0.65%) |
Oct 26, 2018 | 6.040 | 6.310 | 6.030 | 6.160 | 33,400 | +0.03(+0.49%) |
Oct 25, 2018 | 6.300 | 6.379 | 6.060 | 6.130 | 152,511 | -0.16(-2.54%) |
Oct 24, 2018 | 6.660 | 6.810 | 6.240 | 6.290 | 99,905 | -0.43(-6.40%) |
Oct 23, 2018 | 6.640 | 6.980 | 6.500 | 6.720 | 45,169 | -0.04(-0.59%) |
Oct 22, 2018 | 6.780 | 6.900 | 6.604 | 6.760 | 59,444 | +0.00(+0.00%) |
Oct 19, 2018 | 6.990 | 7.135 | 6.620 | 6.760 | 167,900 | -0.22(-3.15%) |
Oct 18, 2018 | 6.990 | 7.110 | 6.460 | 6.980 | 179,426 | -0.13(-1.83%) |
Oct 17, 2018 | 7.510 | 7.710 | 6.930 | 7.110 | 40,150 | -0.39(-5.20%) |
Oct 16, 2018 | 6.810 | 7.780 | 6.810 | 7.500 | 64,049 | +0.74(+10.95%) |
Oct 15, 2018 | 6.860 | 7.210 | 6.620 | 6.760 | 53,862 | -0.11(-1.60%) |
Oct 12, 2018 | 7.280 | 7.550 | 6.400 | 6.870 | 145,700 | -0.32(-4.45%) |
Oct 11, 2018 | 7.610 | 7.790 | 7.140 | 7.190 | 140,878 | -0.42(-5.52%) |
Oct 10, 2018 | 7.080 | 8.310 | 6.931 | 7.610 | 267,791 | +0.60(+8.56%) |
Oct 09, 2018 | 7.250 | 7.420 | 6.900 | 7.010 | 139,238 | -0.23(-3.18%) |
Oct 08, 2018 | 7.740 | 7.750 | 7.120 | 7.240 | 117,820 | -0.55(-7.06%) |
Oct 05, 2018 | 7.930 | 8.020 | 7.560 | 7.790 | 60,800 | -0.12(-1.52%) |
Oct 04, 2018 | 8.050 | 8.230 | 7.800 | 7.910 | 53,988 | -0.23(-2.83%) |
Oct 03, 2018 | 8.500 | 8.500 | 8.080 | 8.140 | 63,227 | -0.32(-3.78%) |
Oct 02, 2018 | 8.700 | 8.820 | 8.410 | 8.460 | 120,329 | -0.27(-3.09%) |