Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.620 | 3.680 | 3.200 | 3.500 | 11,650 | -0.10(-2.78%) |
Dec 28, 2018 | 3.500 | 3.700 | 3.480 | 3.600 | 7,750 | +0.28(+8.50%) |
Dec 27, 2018 | 3.700 | 4.580 | 3.318 | 3.318 | 26,229 | +0.16(+5.00%) |
Dec 26, 2018 | 4.000 | 4.582 | 3.000 | 3.160 | 10,014 | -1.04(-24.76%) |
Dec 24, 2018 | 4.600 | 4.600 | 3.400 | 4.200 | 1,290 | -0.40(-8.70%) |
Dec 21, 2018 | 3.600 | 4.600 | 3.400 | 4.600 | 4,645 | +0.95(+26.03%) |
Dec 20, 2018 | 4.580 | 4.580 | 3.468 | 3.650 | 5,547 | -0.93(-20.31%) |
Dec 19, 2018 | 4.200 | 4.580 | 4.200 | 4.580 | 2,262 | -0.02(-0.39%) |
Dec 18, 2018 | 4.600 | 4.700 | 4.202 | 4.598 | 7,700 | -0.20(-4.21%) |
Dec 17, 2018 | 5.000 | 5.000 | 4.600 | 4.800 | 2,742 | -0.40(-7.69%) |
Dec 14, 2018 | 5.400 | 5.800 | 5.000 | 5.200 | 2,750 | +0.00(+0.00%) |
Dec 13, 2018 | 5.200 | 5.400 | 4.600 | 5.200 | 2,871 | +0.37(+7.66%) |
Dec 12, 2018 | 5.640 | 5.640 | 4.200 | 4.830 | 12,111 | -0.81(-14.39%) |
Dec 11, 2018 | 5.900 | 5.900 | 5.602 | 5.642 | 5,134 | -0.22(-3.75%) |
Dec 10, 2018 | 5.860 | 6.176 | 5.860 | 5.862 | 5,559 | +0.16(+2.84%) |
Dec 07, 2018 | 6.400 | 7.400 | 5.460 | 5.700 | 7,815 | -0.90(-13.58%) |
Dec 06, 2018 | 6.700 | 7.000 | 6.200 | 6.596 | 9,292 | +0.20(+3.06%) |
Dec 04, 2018 | 6.800 | 7.200 | 6.400 | 6.400 | 9,040 | -0.50(-7.30%) |
Dec 03, 2018 | 8.690 | 9.226 | 6.800 | 6.904 | 40,695 | -1.96(-22.08%) |
Nov 30, 2018 | 9.200 | 9.620 | 8.500 | 8.860 | 25,680 | +0.05(+0.54%) |
Nov 29, 2018 | 11.80 | 12.00 | 8.466 | 8.812 | 32,248 | -3.19(-26.57%) |
Nov 28, 2018 | 12.00 | 12.40 | 11.60 | 12.00 | 20,533 | +0.40(+3.45%) |
Nov 27, 2018 | 11.72 | 12.18 | 11.00 | 11.60 | 18,600 | +0.00(+0.00%) |
Nov 26, 2018 | 10.80 | 12.40 | 10.40 | 11.60 | 58,807 | +0.80(+7.41%) |
Nov 23, 2018 | 10.80 | 10.80 | 10.20 | 10.80 | 3,460 | +0.60(+5.90%) |
Nov 21, 2018 | 10.20 | 10.20 | 10.20 | 0 | -0.60(-5.59%) | |
Nov 20, 2018 | 11.00 | 11.26 | 10.00 | 10.80 | 34,026 | +0.60(+5.88%) |
Nov 19, 2018 | 9.800 | 11.00 | 9.200 | 10.20 | 18,287 | +1.20(+13.36%) |
Nov 16, 2018 | 8.400 | 9.400 | 8.000 | 9.000 | 9,795 | +0.60(+7.14%) |
Nov 15, 2018 | 8.600 | 9.000 | 8.000 | 8.400 | 5,022 | -0.40(-4.55%) |
Nov 14, 2018 | 9.000 | 9.400 | 8.400 | 8.800 | 1,695 | +0.20(+2.35%) |
Nov 13, 2018 | 9.450 | 9.540 | 8.200 | 8.598 | 1,809 | -0.40(-4.47%) |
Nov 12, 2018 | 9.010 | 9.780 | 9.000 | 9.000 | 859 | +0.00(+0.00%) |
Nov 09, 2018 | 9.200 | 9.800 | 9.000 | 9.000 | 2,710 | -0.25(-2.70%) |
Nov 08, 2018 | 8.946 | 9.800 | 8.946 | 9.250 | 2,574 | -0.05(-0.54%) |
Nov 07, 2018 | 9.352 | 9.800 | 9.078 | 9.300 | 2,389 | -0.30(-3.12%) |
Nov 06, 2018 | 9.200 | 9.800 | 9.000 | 9.600 | 3,717 | +0.60(+6.67%) |
Nov 05, 2018 | 8.680 | 10.20 | 8.610 | 9.000 | 3,234 | +0.20(+2.27%) |
Nov 02, 2018 | 9.200 | 10.20 | 8.700 | 8.800 | 10,305 | +0.20(+2.30%) |
Nov 01, 2018 | 7.800 | 9.200 | 7.800 | 8.602 | 5,095 | +0.60(+7.47%) |
Oct 31, 2018 | 7.200 | 8.220 | 7.060 | 8.004 | 9,224 | -0.20(-2.39%) |
Oct 30, 2018 | 9.400 | 9.660 | 6.620 | 8.200 | 14,897 | -1.30(-13.68%) |
Oct 29, 2018 | 9.200 | 10.40 | 9.200 | 9.500 | 2,094 | +0.10(+1.06%) |
Oct 26, 2018 | 9.600 | 9.800 | 9.000 | 9.400 | 5,540 | -0.20(-2.08%) |
Oct 25, 2018 | 9.800 | 10.40 | 9.000 | 9.600 | 9,856 | -0.53(-5.23%) |
Oct 24, 2018 | 11.00 | 11.00 | 10.00 | 10.13 | 4,711 | -1.07(-9.55%) |
Oct 23, 2018 | 10.93 | 11.20 | 10.20 | 11.20 | 3,310 | +0.00(+0.00%) |
Oct 22, 2018 | 10.71 | 11.40 | 10.71 | 11.20 | 3,463 | +0.60(+5.66%) |
Oct 19, 2018 | 10.80 | 11.00 | 10.40 | 10.60 | 5,775 | -0.20(-1.85%) |
Oct 18, 2018 | 11.60 | 11.60 | 10.07 | 10.80 | 7,928 | -0.07(-0.61%) |
Oct 17, 2018 | 11.20 | 11.20 | 10.70 | 10.87 | 9,208 | -0.30(-2.67%) |
Oct 16, 2018 | 12.60 | 12.60 | 10.64 | 11.16 | 5,637 | +0.16(+1.49%) |
Oct 15, 2018 | 11.00 | 11.40 | 10.60 | 11.00 | 12,430 | +0.20(+1.85%) |
Oct 12, 2018 | 11.00 | 11.00 | 9.800 | 10.80 | 11,125 | +0.40(+3.85%) |
Oct 11, 2018 | 10.60 | 10.60 | 8.800 | 10.40 | 12,209 | -0.20(-1.89%) |
Oct 10, 2018 | 11.80 | 12.00 | 8.600 | 10.60 | 15,705 | -0.66(-5.86%) |
Oct 09, 2018 | 11.00 | 12.00 | 10.61 | 11.26 | 18,592 | +0.26(+2.38%) |
Oct 08, 2018 | 12.00 | 12.00 | 10.60 | 11.00 | 22,910 | -0.80(-6.80%) |
Oct 05, 2018 | 13.40 | 13.60 | 10.60 | 11.80 | 96,635 | -1.00(-7.81%) |
Oct 04, 2018 | 12.00 | 14.40 | 12.00 | 12.80 | 226,743 | +0.64(+5.30%) |
Oct 03, 2018 | 12.20 | 12.20 | 11.60 | 12.16 | 33,119 | +0.26(+2.15%) |
Oct 02, 2018 | 11.80 | 12.20 | 11.20 | 11.90 | 20,553 | +0.10(+0.85%) |