Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.190 | 2.250 | 2.020 | 2.210 | 472,600 | +0.06(+2.79%) |
Dec 28, 2018 | 2.190 | 2.380 | 2.100 | 2.150 | 587,000 | -0.00(-0.23%) |
Dec 27, 2018 | 2.130 | 2.267 | 2.080 | 2.155 | 521,323 | +0.05(+2.62%) |
Dec 26, 2018 | 2.020 | 2.140 | 2.020 | 2.100 | 532,368 | +0.08(+3.96%) |
Dec 24, 2018 | 2.010 | 2.090 | 1.990 | 2.020 | 335,400 | -0.05(-2.42%) |
Dec 21, 2018 | 2.220 | 2.300 | 2.060 | 2.070 | 670,800 | -0.16(-7.17%) |
Dec 20, 2018 | 2.370 | 2.465 | 2.200 | 2.230 | 454,017 | -0.17(-7.08%) |
Dec 19, 2018 | 2.270 | 2.550 | 2.260 | 2.400 | 518,917 | +0.14(+6.19%) |
Dec 18, 2018 | 2.400 | 2.490 | 2.250 | 2.260 | 424,875 | -0.14(-5.83%) |
Dec 17, 2018 | 2.660 | 2.670 | 2.340 | 2.400 | 663,039 | -0.26(-9.77%) |
Dec 14, 2018 | 2.860 | 2.910 | 2.500 | 2.660 | 772,700 | -0.20(-6.99%) |
Dec 13, 2018 | 3.040 | 3.086 | 2.850 | 2.860 | 372,263 | -0.19(-6.23%) |
Dec 12, 2018 | 3.110 | 3.370 | 3.040 | 3.050 | 237,103 | -0.06(-1.93%) |
Dec 11, 2018 | 3.090 | 3.150 | 3.025 | 3.110 | 268,427 | +0.06(+1.97%) |
Dec 10, 2018 | 3.110 | 3.150 | 2.960 | 3.050 | 208,716 | -0.12(-3.79%) |
Dec 07, 2018 | 3.050 | 3.300 | 3.050 | 3.170 | 358,900 | +0.18(+6.02%) |
Dec 06, 2018 | 3.050 | 3.081 | 2.870 | 2.990 | 526,500 | -0.09(-2.92%) |
Dec 04, 2018 | 3.200 | 3.350 | 3.050 | 3.080 | 336,500 | -0.08(-2.53%) |
Dec 03, 2018 | 3.050 | 3.200 | 3.040 | 3.160 | 379,508 | +0.13(+4.29%) |
Nov 30, 2018 | 3.050 | 3.100 | 2.940 | 3.030 | 376,100 | -0.02(-0.66%) |
Nov 29, 2018 | 3.150 | 3.160 | 3.040 | 3.050 | 373,891 | -0.12(-3.79%) |
Nov 28, 2018 | 3.200 | 3.290 | 3.130 | 3.170 | 451,881 | -0.04(-1.25%) |
Nov 27, 2018 | 3.260 | 3.400 | 3.165 | 3.210 | 370,073 | -0.11(-3.31%) |
Nov 26, 2018 | 3.450 | 3.470 | 3.310 | 3.320 | 215,727 | -0.09(-2.64%) |
Nov 23, 2018 | 3.460 | 3.570 | 3.370 | 3.410 | 215,000 | -0.09(-2.57%) |
Nov 21, 2018 | 3.500 | 3.500 | 3.500 | 0 | -0.04(-1.13%) | |
Nov 20, 2018 | 3.550 | 3.610 | 3.419 | 3.540 | 312,096 | -0.02(-0.56%) |
Nov 19, 2018 | 3.390 | 3.729 | 3.370 | 3.560 | 394,834 | +0.12(+3.49%) |
Nov 16, 2018 | 3.490 | 3.570 | 3.180 | 3.440 | 820,500 | -0.06(-1.71%) |
Nov 15, 2018 | 3.600 | 3.700 | 3.490 | 3.500 | 493,751 | -0.09(-2.51%) |
Nov 14, 2018 | 3.640 | 3.770 | 3.560 | 3.590 | 308,000 | -0.03(-0.83%) |
Nov 13, 2018 | 3.650 | 3.740 | 3.490 | 3.620 | 615,802 | -0.03(-0.82%) |
Nov 12, 2018 | 3.910 | 3.950 | 3.610 | 3.650 | 720,818 | -0.21(-5.32%) |
Nov 09, 2018 | 4.500 | 4.612 | 3.790 | 3.855 | 928,400 | -0.81(-17.27%) |
Nov 08, 2018 | 4.750 | 4.900 | 4.600 | 4.660 | 315,994 | -0.14(-2.92%) |
Nov 07, 2018 | 4.900 | 4.960 | 4.750 | 4.800 | 129,559 | -0.08(-1.64%) |
Nov 06, 2018 | 4.700 | 4.890 | 4.700 | 4.880 | 299,473 | +0.17(+3.61%) |
Nov 05, 2018 | 4.780 | 4.780 | 4.550 | 4.710 | 170,825 | -0.02(-0.42%) |
Nov 02, 2018 | 4.820 | 4.890 | 4.700 | 4.730 | 238,200 | -0.14(-2.87%) |
Nov 01, 2018 | 4.660 | 4.880 | 4.500 | 4.870 | 538,670 | +0.23(+4.96%) |
Oct 31, 2018 | 4.550 | 4.730 | 4.545 | 4.640 | 633,766 | +0.09(+1.98%) |
Oct 30, 2018 | 4.390 | 4.730 | 4.340 | 4.550 | 442,006 | +0.11(+2.48%) |
Oct 29, 2018 | 4.800 | 4.850 | 4.400 | 4.440 | 423,399 | -0.35(-7.31%) |
Oct 26, 2018 | 5.240 | 5.280 | 4.650 | 4.790 | 1,043,500 | -0.51(-9.62%) |
Oct 25, 2018 | 5.350 | 5.430 | 5.220 | 5.300 | 276,786 | -0.05(-0.93%) |
Oct 24, 2018 | 5.590 | 5.590 | 5.330 | 5.350 | 183,476 | -0.19(-3.43%) |
Oct 23, 2018 | 5.400 | 5.600 | 5.320 | 5.540 | 292,762 | +0.03(+0.54%) |
Oct 22, 2018 | 5.550 | 5.640 | 5.400 | 5.510 | 193,722 | +0.00(+0.00%) |
Oct 19, 2018 | 5.530 | 5.770 | 5.460 | 5.510 | 222,800 | -0.03(-0.54%) |
Oct 18, 2018 | 5.770 | 5.923 | 5.440 | 5.540 | 278,499 | -0.29(-4.97%) |
Oct 17, 2018 | 5.820 | 5.960 | 5.790 | 5.830 | 105,463 | -0.02(-0.34%) |
Oct 16, 2018 | 5.790 | 5.910 | 5.760 | 5.850 | 148,141 | +0.03(+0.52%) |
Oct 15, 2018 | 5.870 | 5.911 | 5.771 | 5.820 | 205,024 | -0.06(-1.02%) |
Oct 12, 2018 | 5.870 | 6.030 | 5.810 | 5.880 | 166,600 | -0.02(-0.34%) |
Oct 11, 2018 | 5.950 | 6.150 | 5.761 | 5.900 | 361,712 | -0.09(-1.50%) |
Oct 10, 2018 | 6.200 | 6.250 | 5.950 | 5.990 | 321,204 | -0.24(-3.85%) |
Oct 09, 2018 | 6.280 | 6.400 | 6.160 | 6.230 | 160,925 | -0.04(-0.64%) |
Oct 08, 2018 | 6.250 | 6.315 | 6.100 | 6.270 | 281,938 | -0.01(-0.16%) |
Oct 05, 2018 | 6.330 | 6.410 | 6.250 | 6.280 | 183,500 | -0.07(-1.10%) |
Oct 04, 2018 | 6.410 | 6.550 | 6.320 | 6.350 | 162,671 | -0.05(-0.78%) |
Oct 03, 2018 | 6.350 | 6.650 | 6.350 | 6.400 | 156,366 | +0.04(+0.63%) |
Oct 02, 2018 | 6.300 | 6.470 | 6.300 | 6.360 | 98,733 | +0.05(+0.79%) |