Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.530 | 3.750 | 3.310 | 3.560 | 135,700 | +0.02(+0.56%) |
Dec 28, 2018 | 3.560 | 3.730 | 3.170 | 3.540 | 63,200 | +0.05(+1.43%) |
Dec 27, 2018 | 3.740 | 3.950 | 3.050 | 3.490 | 40,754 | -0.27(-7.18%) |
Dec 26, 2018 | 3.820 | 4.310 | 3.750 | 3.760 | 32,926 | +0.01(+0.27%) |
Dec 24, 2018 | 3.810 | 3.990 | 3.550 | 3.750 | 38,200 | -0.07(-1.83%) |
Dec 21, 2018 | 4.180 | 4.590 | 3.795 | 3.820 | 52,200 | -0.38(-9.05%) |
Dec 20, 2018 | 4.200 | 4.387 | 4.040 | 4.200 | 33,954 | +0.01(+0.24%) |
Dec 19, 2018 | 4.210 | 4.360 | 4.030 | 4.190 | 30,214 | -0.01(-0.24%) |
Dec 18, 2018 | 4.420 | 4.600 | 4.200 | 4.200 | 38,248 | -0.22(-4.98%) |
Dec 17, 2018 | 4.700 | 4.890 | 4.420 | 4.420 | 16,110 | -0.32(-6.75%) |
Dec 14, 2018 | 4.760 | 4.820 | 4.510 | 4.740 | 11,100 | -0.04(-0.84%) |
Dec 13, 2018 | 4.750 | 4.980 | 4.680 | 4.780 | 22,005 | +0.04(+0.84%) |
Dec 12, 2018 | 4.830 | 4.940 | 4.680 | 4.740 | 26,748 | -0.06(-1.25%) |
Dec 11, 2018 | 4.970 | 5.016 | 4.800 | 4.800 | 4,529 | -0.18(-3.61%) |
Dec 10, 2018 | 4.800 | 4.980 | 4.680 | 4.980 | 49,028 | +0.28(+5.96%) |
Dec 07, 2018 | 4.730 | 4.850 | 4.700 | 4.700 | 4,900 | -0.02(-0.42%) |
Dec 06, 2018 | 4.770 | 4.930 | 4.700 | 4.720 | 16,913 | -0.19(-3.87%) |
Dec 04, 2018 | 4.800 | 5.070 | 4.800 | 4.910 | 5,500 | +0.09(+1.87%) |
Dec 03, 2018 | 4.900 | 5.096 | 4.776 | 4.820 | 19,002 | -0.17(-3.41%) |
Nov 30, 2018 | 4.930 | 5.180 | 4.650 | 4.990 | 14,700 | -0.01(-0.20%) |
Nov 29, 2018 | 4.450 | 5.000 | 4.450 | 5.000 | 25,967 | +0.57(+12.87%) |
Nov 28, 2018 | 4.470 | 4.620 | 4.360 | 4.430 | 3,858 | -0.08(-1.77%) |
Nov 27, 2018 | 4.380 | 4.580 | 4.310 | 4.510 | 2,265 | +0.02(+0.45%) |
Nov 26, 2018 | 4.370 | 4.490 | 4.350 | 4.490 | 4,780 | +0.12(+2.75%) |
Nov 23, 2018 | 4.100 | 4.490 | 4.100 | 4.370 | 7,200 | +0.22(+5.30%) |
Nov 21, 2018 | 4.150 | 4.150 | 4.150 | 0 | -0.28(-6.32%) | |
Nov 20, 2018 | 4.750 | 4.750 | 4.120 | 4.430 | 38,234 | -0.09(-1.99%) |
Nov 19, 2018 | 4.830 | 4.910 | 4.520 | 4.520 | 12,560 | -0.30(-6.22%) |
Nov 16, 2018 | 4.900 | 4.950 | 4.820 | 4.820 | 3,500 | -0.13(-2.63%) |
Nov 15, 2018 | 4.920 | 4.970 | 4.700 | 4.950 | 27,362 | -0.04(-0.80%) |
Nov 14, 2018 | 4.890 | 5.030 | 4.860 | 4.990 | 10,490 | +0.11(+2.25%) |
Nov 13, 2018 | 5.230 | 5.300 | 4.640 | 4.880 | 26,079 | -0.25(-4.87%) |
Nov 12, 2018 | 4.630 | 5.370 | 4.630 | 5.130 | 55,899 | +0.60(+13.25%) |
Nov 09, 2018 | 5.400 | 5.400 | 4.260 | 4.530 | 21,600 | -0.68(-13.05%) |
Nov 08, 2018 | 4.940 | 5.230 | 4.910 | 5.210 | 33,815 | +0.32(+6.54%) |
Nov 07, 2018 | 4.980 | 5.030 | 4.500 | 4.890 | 18,990 | -0.10(-2.00%) |
Nov 06, 2018 | 4.790 | 5.000 | 4.790 | 4.990 | 7,108 | +0.20(+4.18%) |
Nov 05, 2018 | 4.980 | 5.040 | 4.647 | 4.790 | 67,924 | -0.14(-2.84%) |
Nov 02, 2018 | 4.970 | 5.090 | 4.830 | 4.930 | 52,200 | +0.09(+1.86%) |
Nov 01, 2018 | 4.800 | 4.960 | 4.659 | 4.840 | 51,472 | +0.17(+3.64%) |
Oct 31, 2018 | 4.390 | 4.670 | 4.141 | 4.670 | 17,275 | +0.27(+6.14%) |
Oct 30, 2018 | 4.340 | 4.620 | 4.300 | 4.400 | 15,368 | +0.10(+2.33%) |
Oct 29, 2018 | 4.300 | 4.531 | 4.250 | 4.300 | 35,854 | -0.02(-0.46%) |
Oct 26, 2018 | 4.450 | 4.450 | 4.215 | 4.320 | 58,900 | -0.15(-3.36%) |
Oct 25, 2018 | 4.360 | 4.640 | 4.360 | 4.470 | 7,823 | +0.09(+2.05%) |
Oct 24, 2018 | 4.260 | 4.540 | 4.260 | 4.380 | 18,651 | +0.09(+2.10%) |
Oct 23, 2018 | 4.300 | 4.527 | 4.240 | 4.290 | 47,248 | -0.02(-0.46%) |
Oct 22, 2018 | 4.630 | 4.797 | 4.310 | 4.310 | 117,280 | -0.25(-5.48%) |
Oct 19, 2018 | 4.660 | 4.880 | 4.560 | 4.560 | 67,900 | -0.09(-1.94%) |
Oct 18, 2018 | 4.570 | 4.700 | 4.570 | 4.650 | 19,645 | +0.08(+1.75%) |
Oct 17, 2018 | 4.510 | 4.820 | 4.510 | 4.570 | 22,228 | +0.02(+0.44%) |
Oct 16, 2018 | 4.570 | 4.820 | 4.522 | 4.550 | 26,512 | -0.04(-0.87%) |
Oct 15, 2018 | 4.980 | 4.980 | 4.510 | 4.590 | 34,395 | -0.37(-7.46%) |
Oct 12, 2018 | 4.810 | 5.030 | 4.510 | 4.960 | 11,800 | +0.19(+3.98%) |
Oct 11, 2018 | 4.810 | 4.960 | 4.581 | 4.770 | 24,106 | -0.06(-1.24%) |
Oct 10, 2018 | 4.510 | 4.870 | 4.509 | 4.830 | 35,984 | +0.34(+7.57%) |
Oct 09, 2018 | 5.000 | 5.165 | 4.300 | 4.490 | 184,974 | -0.52(-10.38%) |
Oct 08, 2018 | 5.260 | 5.260 | 5.000 | 5.010 | 52,296 | -0.34(-6.36%) |
Oct 05, 2018 | 5.660 | 5.840 | 5.000 | 5.350 | 42,500 | -0.34(-5.98%) |
Oct 04, 2018 | 5.800 | 5.890 | 5.510 | 5.690 | 19,589 | -0.08(-1.39%) |
Oct 03, 2018 | 5.250 | 5.770 | 5.200 | 5.770 | 42,646 | +0.54(+10.33%) |
Oct 02, 2018 | 5.790 | 6.000 | 5.110 | 5.230 | 69,131 | -0.54(-9.36%) |