Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.210 | 4.210 | 4.210 | 0 | -0.21(-4.75%) | |
Dec 28, 2018 | 4.310 | 4.480 | 4.290 | 4.420 | 142,895 | +0.07(+1.61%) |
Dec 27, 2018 | 4.250 | 4.490 | 4.200 | 4.350 | 244,702 | +0.15(+3.57%) |
Dec 24, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.10(+2.44%) | |
Dec 21, 2018 | 4.180 | 4.250 | 4.070 | 4.100 | 212,703 | -0.13(-3.07%) |
Dec 20, 2018 | 4.170 | 4.320 | 4.100 | 4.230 | 269,416 | +0.15(+3.68%) |
Dec 19, 2018 | 4.230 | 4.340 | 4.000 | 4.080 | 354,974 | -0.18(-4.23%) |
Dec 18, 2018 | 4.320 | 4.510 | 4.200 | 4.260 | 209,854 | -0.11(-2.52%) |
Dec 17, 2018 | 4.780 | 4.780 | 4.310 | 4.370 | 568,437 | -0.42(-8.77%) |
Dec 14, 2018 | 5.590 | 5.590 | 4.550 | 4.790 | 1,526,165 | -1.37(-22.24%) |
Dec 13, 2018 | 6.290 | 6.330 | 6.060 | 6.160 | 122,533 | -0.10(-1.60%) |
Dec 12, 2018 | 6.250 | 6.370 | 6.150 | 6.260 | 161,258 | +0.01(+0.16%) |
Dec 11, 2018 | 6.450 | 6.500 | 6.220 | 6.250 | 89,748 | -0.14(-2.19%) |
Dec 10, 2018 | 6.520 | 6.660 | 6.370 | 6.390 | 78,125 | -0.15(-2.29%) |
Dec 07, 2018 | 6.550 | 6.800 | 6.500 | 6.540 | 97,358 | +0.09(+1.40%) |
Dec 06, 2018 | 6.750 | 6.750 | 6.290 | 6.450 | 199,635 | -0.30(-4.44%) |
Dec 05, 2018 | 7.010 | 7.120 | 6.710 | 6.750 | 65,438 | -0.25(-3.57%) |
Dec 04, 2018 | 7.130 | 7.250 | 6.960 | 7.000 | 84,670 | -0.16(-2.23%) |
Dec 03, 2018 | 7.380 | 7.380 | 7.100 | 7.160 | 56,636 | -0.17(-2.32%) |
Nov 30, 2018 | 7.220 | 7.340 | 7.100 | 7.330 | 42,087 | +0.13(+1.81%) |
Nov 29, 2018 | 7.350 | 7.350 | 7.200 | 7.200 | 41,919 | -0.15(-2.04%) |
Nov 28, 2018 | 7.220 | 7.350 | 7.160 | 7.350 | 37,331 | +0.20(+2.80%) |
Nov 27, 2018 | 7.160 | 7.340 | 7.110 | 7.150 | 66,968 | -0.14(-1.92%) |
Nov 26, 2018 | 7.500 | 7.590 | 7.260 | 7.290 | 81,203 | -0.20(-2.67%) |
Nov 23, 2018 | 7.560 | 7.610 | 7.400 | 7.490 | 46,982 | -0.07(-0.93%) |
Nov 22, 2018 | 7.680 | 7.750 | 7.480 | 7.560 | 162,845 | -0.26(-3.32%) |
Nov 21, 2018 | 7.670 | 8.100 | 7.670 | 7.820 | 66,106 | +0.17(+2.22%) |
Nov 20, 2018 | 7.750 | 7.880 | 7.550 | 7.650 | 58,540 | -0.11(-1.42%) |
Nov 19, 2018 | 8.150 | 8.150 | 7.700 | 7.760 | 100,963 | -0.39(-4.79%) |
Nov 16, 2018 | 7.980 | 8.270 | 7.910 | 8.150 | 105,825 | +0.21(+2.64%) |
Nov 15, 2018 | 8.350 | 8.440 | 7.860 | 7.940 | 192,944 | -0.41(-4.91%) |
Nov 14, 2018 | 8.840 | 8.850 | 8.340 | 8.350 | 55,877 | -0.49(-5.54%) |
Nov 13, 2018 | 9.000 | 9.030 | 8.670 | 8.840 | 102,008 | -0.17(-1.89%) |
Nov 12, 2018 | 8.940 | 9.200 | 8.770 | 9.010 | 129,573 | +0.26(+2.97%) |
Nov 09, 2018 | 8.630 | 8.950 | 8.280 | 8.750 | 150,830 | +0.20(+2.34%) |
Nov 08, 2018 | 9.500 | 9.500 | 8.550 | 8.550 | 220,576 | -0.95(-10.00%) |
Nov 07, 2018 | 9.520 | 9.780 | 9.400 | 9.500 | 86,060 | +0.06(+0.64%) |
Nov 06, 2018 | 9.500 | 9.530 | 9.430 | 9.440 | 35,333 | -0.07(-0.74%) |
Nov 05, 2018 | 9.120 | 9.570 | 9.100 | 9.510 | 108,774 | +0.35(+3.82%) |
Nov 02, 2018 | 9.250 | 9.360 | 9.030 | 9.160 | 48,151 | -0.03(-0.33%) |
Nov 01, 2018 | 9.410 | 9.410 | 9.170 | 9.190 | 28,617 | -0.21(-2.23%) |
Oct 31, 2018 | 9.280 | 9.440 | 9.280 | 9.400 | 44,748 | +0.15(+1.62%) |
Oct 30, 2018 | 9.090 | 9.350 | 8.960 | 9.250 | 88,431 | +0.16(+1.76%) |
Oct 29, 2018 | 9.500 | 9.610 | 9.000 | 9.090 | 92,960 | -0.37(-3.91%) |
Oct 26, 2018 | 9.540 | 9.540 | 9.250 | 9.460 | 85,761 | -0.09(-0.94%) |
Oct 25, 2018 | 9.410 | 9.680 | 9.370 | 9.550 | 54,794 | +0.17(+1.81%) |
Oct 24, 2018 | 10.00 | 10.09 | 9.300 | 9.380 | 128,700 | -0.54(-5.44%) |
Oct 23, 2018 | 9.710 | 9.990 | 9.500 | 9.920 | 119,472 | -0.05(-0.50%) |
Oct 22, 2018 | 10.47 | 10.54 | 9.870 | 9.970 | 81,878 | -0.38(-3.67%) |
Oct 19, 2018 | 10.42 | 10.72 | 10.21 | 10.35 | 48,316 | -0.03(-0.29%) |
Oct 18, 2018 | 10.84 | 11.09 | 10.31 | 10.38 | 104,028 | -0.48(-4.42%) |
Oct 17, 2018 | 9.880 | 11.09 | 9.880 | 10.86 | 329,987 | +0.89(+8.93%) |
Oct 16, 2018 | 9.990 | 10.06 | 9.710 | 9.970 | 97,742 | -0.03(-0.30%) |
Oct 15, 2018 | 10.06 | 10.16 | 9.720 | 10.00 | 114,494 | -0.05(-0.50%) |
Oct 12, 2018 | 9.820 | 10.14 | 9.820 | 10.05 | 62,708 | +0.13(+1.31%) |
Oct 11, 2018 | 9.950 | 9.950 | 9.710 | 9.920 | 73,965 | -0.04(-0.40%) |
Oct 10, 2018 | 10.20 | 10.30 | 9.860 | 9.960 | 111,204 | -0.23(-2.26%) |
Oct 09, 2018 | 10.35 | 10.51 | 10.17 | 10.19 | 102,759 | -0.08(-0.78%) |
Oct 05, 2018 | 10.27 | 10.27 | 10.27 | 0 | +0.06(+0.59%) | |
Oct 04, 2018 | 10.55 | 10.60 | 10.20 | 10.21 | 56,900 | -0.38(-3.59%) |
Oct 03, 2018 | 10.66 | 10.69 | 10.38 | 10.59 | 68,153 | -0.07(-0.66%) |
Oct 02, 2018 | 10.61 | 10.86 | 10.39 | 10.66 | 100,685 | +0.13(+1.23%) |