Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.710 | 4.860 | 4.630 | 4.770 | 456,400 | +0.08(+1.71%) |
Dec 28, 2018 | 4.460 | 4.790 | 4.460 | 4.690 | 235,500 | +0.24(+5.39%) |
Dec 27, 2018 | 4.360 | 4.480 | 4.310 | 4.450 | 297,803 | +0.02(+0.45%) |
Dec 26, 2018 | 4.220 | 4.450 | 4.210 | 4.430 | 178,322 | +0.21(+4.98%) |
Dec 24, 2018 | 4.210 | 4.370 | 4.210 | 4.220 | 132,100 | -0.07(-1.63%) |
Dec 21, 2018 | 4.390 | 4.450 | 4.270 | 4.290 | 283,500 | -0.11(-2.50%) |
Dec 20, 2018 | 4.540 | 4.569 | 4.320 | 4.400 | 301,164 | -0.13(-2.87%) |
Dec 19, 2018 | 4.540 | 4.690 | 4.480 | 4.530 | 259,986 | -0.01(-0.22%) |
Dec 18, 2018 | 4.640 | 4.670 | 4.470 | 4.540 | 212,731 | +0.02(+0.44%) |
Dec 17, 2018 | 4.620 | 4.720 | 4.490 | 4.520 | 403,073 | -0.12(-2.59%) |
Dec 14, 2018 | 4.820 | 4.985 | 4.620 | 4.640 | 353,000 | -0.21(-4.33%) |
Dec 13, 2018 | 4.960 | 4.980 | 4.740 | 4.850 | 281,959 | -0.11(-2.22%) |
Dec 12, 2018 | 4.920 | 5.050 | 4.876 | 4.960 | 194,349 | +0.07(+1.43%) |
Dec 11, 2018 | 4.990 | 5.130 | 4.835 | 4.890 | 359,392 | -0.04(-0.81%) |
Dec 10, 2018 | 5.100 | 5.100 | 4.920 | 4.930 | 279,990 | -0.18(-3.52%) |
Dec 07, 2018 | 5.190 | 5.460 | 5.020 | 5.110 | 266,100 | -0.11(-2.11%) |
Dec 06, 2018 | 5.250 | 5.280 | 5.060 | 5.220 | 271,457 | -0.12(-2.25%) |
Dec 04, 2018 | 5.510 | 5.570 | 5.300 | 5.340 | 198,800 | -0.16(-2.91%) |
Dec 03, 2018 | 5.540 | 5.690 | 5.470 | 5.500 | 283,484 | +0.07(+1.29%) |
Nov 30, 2018 | 5.700 | 5.700 | 5.360 | 5.430 | 438,400 | -0.26(-4.57%) |
Nov 29, 2018 | 5.690 | 5.800 | 5.610 | 5.690 | 155,539 | -0.01(-0.18%) |
Nov 28, 2018 | 5.650 | 5.770 | 5.580 | 5.700 | 168,257 | +0.09(+1.60%) |
Nov 27, 2018 | 5.720 | 5.760 | 5.540 | 5.610 | 185,815 | -0.11(-1.92%) |
Nov 26, 2018 | 5.730 | 5.850 | 5.510 | 5.720 | 290,305 | +0.07(+1.24%) |
Nov 23, 2018 | 5.690 | 5.770 | 5.620 | 5.650 | 69,500 | -0.10(-1.74%) |
Nov 21, 2018 | 5.750 | 5.750 | 5.750 | 0 | +0.19(+3.42%) | |
Nov 20, 2018 | 5.510 | 5.640 | 5.360 | 5.560 | 335,874 | -0.08(-1.42%) |
Nov 19, 2018 | 5.710 | 5.840 | 5.600 | 5.640 | 224,264 | -0.09(-1.57%) |
Nov 16, 2018 | 5.940 | 5.950 | 5.535 | 5.730 | 342,000 | -0.26(-4.34%) |
Nov 15, 2018 | 5.870 | 6.000 | 5.780 | 5.990 | 185,725 | +0.07(+1.18%) |
Nov 14, 2018 | 6.040 | 6.130 | 5.860 | 5.920 | 219,325 | -0.01(-0.17%) |
Nov 13, 2018 | 6.140 | 6.140 | 5.820 | 5.930 | 314,338 | -0.21(-3.42%) |
Nov 12, 2018 | 6.020 | 6.220 | 5.980 | 6.140 | 218,818 | +0.06(+0.99%) |
Nov 09, 2018 | 6.330 | 6.380 | 6.025 | 6.080 | 403,700 | -0.32(-5.00%) |
Nov 08, 2018 | 6.030 | 6.420 | 6.010 | 6.400 | 515,630 | +0.39(+6.49%) |
Nov 07, 2018 | 6.190 | 6.220 | 5.780 | 6.010 | 434,919 | -0.11(-1.80%) |
Nov 06, 2018 | 5.730 | 6.350 | 5.590 | 6.120 | 832,938 | +0.39(+6.81%) |
Nov 05, 2018 | 5.610 | 6.070 | 5.560 | 5.730 | 810,411 | +0.19(+3.43%) |
Nov 02, 2018 | 5.700 | 5.765 | 5.320 | 5.540 | 683,600 | -0.10(-1.77%) |
Nov 01, 2018 | 6.010 | 6.010 | 5.260 | 5.640 | 1,443,251 | -0.27(-4.57%) |
Oct 31, 2018 | 6.820 | 7.840 | 5.720 | 5.910 | 3,812,751 | -4.14(-41.19%) |
Oct 30, 2018 | 9.650 | 10.08 | 9.650 | 10.05 | 288,912 | +0.36(+3.72%) |
Oct 29, 2018 | 9.700 | 9.930 | 9.570 | 9.690 | 128,850 | +0.12(+1.25%) |
Oct 26, 2018 | 9.550 | 9.730 | 9.320 | 9.570 | 291,900 | -0.11(-1.14%) |
Oct 25, 2018 | 9.640 | 10.14 | 9.624 | 9.680 | 230,186 | +0.11(+1.15%) |
Oct 24, 2018 | 10.18 | 10.30 | 9.500 | 9.570 | 380,831 | -0.63(-6.18%) |
Oct 23, 2018 | 9.820 | 10.27 | 9.510 | 10.20 | 423,358 | +0.25(+2.51%) |
Oct 22, 2018 | 9.940 | 10.23 | 9.900 | 9.950 | 216,982 | +0.05(+0.51%) |
Oct 19, 2018 | 10.42 | 10.42 | 9.840 | 9.900 | 313,000 | -0.50(-4.81%) |
Oct 18, 2018 | 10.51 | 10.76 | 10.37 | 10.40 | 165,758 | -0.17(-1.61%) |
Oct 17, 2018 | 10.71 | 10.71 | 10.41 | 10.57 | 258,942 | -0.17(-1.58%) |
Oct 16, 2018 | 10.39 | 10.75 | 10.27 | 10.74 | 168,480 | +0.41(+3.97%) |
Oct 15, 2018 | 9.990 | 10.54 | 9.990 | 10.33 | 186,045 | +0.34(+3.40%) |
Oct 12, 2018 | 10.33 | 10.40 | 9.860 | 9.990 | 180,100 | -0.17(-1.67%) |
Oct 11, 2018 | 10.19 | 10.55 | 10.12 | 10.16 | 161,212 | +0.00(+0.00%) |
Oct 10, 2018 | 10.35 | 10.55 | 10.07 | 10.16 | 248,627 | -0.21(-2.03%) |
Oct 09, 2018 | 10.11 | 10.50 | 10.07 | 10.37 | 291,750 | +0.20(+1.97%) |
Oct 08, 2018 | 10.22 | 10.55 | 10.13 | 10.17 | 274,439 | -0.08(-0.78%) |
Oct 05, 2018 | 10.26 | 10.52 | 10.14 | 10.25 | 251,100 | +0.00(+0.00%) |
Oct 04, 2018 | 10.34 | 10.45 | 10.02 | 10.25 | 250,788 | -0.12(-1.16%) |
Oct 03, 2018 | 10.29 | 10.41 | 10.17 | 10.37 | 177,811 | +0.11(+1.07%) |
Oct 02, 2018 | 10.41 | 10.46 | 10.13 | 10.26 | 224,051 | -0.18(-1.72%) |