Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.500 | 5.500 | 4.500 | 4.800 | 58,640 | -0.50(-9.43%) |
Dec 28, 2018 | 4.800 | 5.500 | 4.600 | 5.300 | 65,100 | +0.50(+10.42%) |
Dec 27, 2018 | 4.300 | 5.000 | 4.000 | 4.800 | 84,421 | +0.60(+14.29%) |
Dec 26, 2018 | 3.800 | 4.500 | 3.800 | 4.200 | 72,493 | +0.10(+2.44%) |
Dec 24, 2018 | 3.800 | 4.100 | 3.700 | 4.100 | 37,380 | +0.27(+7.05%) |
Dec 21, 2018 | 4.050 | 4.200 | 3.500 | 3.830 | 54,110 | -0.17(-4.25%) |
Dec 20, 2018 | 4.100 | 4.400 | 4.000 | 4.000 | 65,484 | -0.20(-4.76%) |
Dec 19, 2018 | 4.300 | 4.430 | 4.200 | 4.200 | 41,632 | -0.10(-2.33%) |
Dec 18, 2018 | 4.400 | 4.410 | 4.200 | 4.300 | 79,583 | +0.00(+0.00%) |
Dec 17, 2018 | 4.900 | 5.100 | 3.700 | 4.300 | 104,644 | -0.60(-12.24%) |
Dec 14, 2018 | 5.200 | 5.200 | 4.800 | 4.900 | 45,580 | -0.30(-5.77%) |
Dec 13, 2018 | 5.470 | 5.470 | 5.200 | 5.200 | 49,272 | -0.12(-2.22%) |
Dec 12, 2018 | 5.866 | 6.050 | 5.212 | 5.318 | 54,462 | -0.48(-8.33%) |
Dec 11, 2018 | 6.100 | 6.290 | 5.801 | 5.801 | 19,105 | -0.30(-4.90%) |
Dec 10, 2018 | 6.407 | 6.480 | 6.000 | 6.100 | 59,372 | +0.00(+0.00%) |
Dec 07, 2018 | 6.300 | 6.500 | 6.100 | 6.100 | 55,660 | -0.15(-2.40%) |
Dec 06, 2018 | 6.807 | 7.000 | 6.196 | 6.250 | 44,124 | -0.55(-8.09%) |
Dec 04, 2018 | 7.100 | 7.500 | 6.650 | 6.800 | 60,420 | -0.30(-4.23%) |
Dec 03, 2018 | 7.800 | 7.800 | 6.100 | 7.100 | 44,775 | -0.30(-4.05%) |
Nov 30, 2018 | 7.600 | 7.700 | 7.400 | 7.400 | 20,510 | -0.10(-1.33%) |
Nov 29, 2018 | 7.500 | 7.900 | 7.450 | 7.500 | 33,461 | -0.30(-3.85%) |
Nov 28, 2018 | 8.000 | 8.200 | 7.500 | 7.800 | 24,239 | +0.10(+1.30%) |
Nov 27, 2018 | 7.600 | 8.100 | 7.500 | 7.700 | 11,997 | +0.25(+3.36%) |
Nov 26, 2018 | 7.850 | 8.200 | 7.450 | 7.450 | 34,983 | -0.25(-3.25%) |
Nov 23, 2018 | 7.400 | 7.950 | 7.400 | 7.700 | 10,320 | +0.23(+3.08%) |
Nov 21, 2018 | 7.470 | 7.470 | 7.470 | 0 | -0.13(-1.71%) | |
Nov 20, 2018 | 8.000 | 8.600 | 7.500 | 7.600 | 31,576 | -0.60(-7.32%) |
Nov 19, 2018 | 8.200 | 8.900 | 8.000 | 8.200 | 7,398 | +0.10(+1.23%) |
Nov 16, 2018 | 8.200 | 8.500 | 7.800 | 8.100 | 15,570 | -0.30(-3.57%) |
Nov 15, 2018 | 8.800 | 9.736 | 8.212 | 8.400 | 23,728 | -0.25(-2.91%) |
Nov 14, 2018 | 9.900 | 9.900 | 8.200 | 8.652 | 14,772 | +0.25(+3.00%) |
Nov 13, 2018 | 9.100 | 9.100 | 8.200 | 8.400 | 27,285 | -0.45(-5.08%) |
Nov 12, 2018 | 9.427 | 9.700 | 8.850 | 8.850 | 18,994 | -0.65(-6.84%) |
Nov 09, 2018 | 10.00 | 10.00 | 9.400 | 9.500 | 9,150 | -0.45(-4.50%) |
Nov 08, 2018 | 9.900 | 10.00 | 9.900 | 9.948 | 7,289 | +0.18(+1.81%) |
Nov 07, 2018 | 10.00 | 10.40 | 9.419 | 9.771 | 30,049 | -0.23(-2.29%) |
Nov 06, 2018 | 10.10 | 10.50 | 9.700 | 10.00 | 11,580 | +0.00(+0.00%) |
Nov 05, 2018 | 9.900 | 10.50 | 9.900 | 10.00 | 9,077 | +0.19(+1.94%) |
Nov 02, 2018 | 9.950 | 10.00 | 9.810 | 9.810 | 13,650 | -0.19(-1.90%) |
Nov 01, 2018 | 10.00 | 10.00 | 9.805 | 10.00 | 7,053 | +0.00(+0.00%) |
Oct 31, 2018 | 10.00 | 10.00 | 9.500 | 10.00 | 20,147 | +0.10(+1.01%) |
Oct 30, 2018 | 10.00 | 10.00 | 9.800 | 9.900 | 10,512 | +0.00(+0.00%) |
Oct 29, 2018 | 10.10 | 10.10 | 9.700 | 9.900 | 20,621 | -0.30(-2.94%) |
Oct 26, 2018 | 10.30 | 10.50 | 9.800 | 10.20 | 22,650 | +0.00(+0.00%) |
Oct 25, 2018 | 10.50 | 10.80 | 9.900 | 10.20 | 33,409 | -0.30(-2.86%) |
Oct 24, 2018 | 9.500 | 10.50 | 9.500 | 10.50 | 40,498 | +1.08(+11.46%) |
Oct 23, 2018 | 9.810 | 9.971 | 9.265 | 9.420 | 105,700 | -0.28(-2.89%) |
Oct 22, 2018 | 10.40 | 10.60 | 9.600 | 9.700 | 72,667 | -0.60(-5.83%) |
Oct 19, 2018 | 10.50 | 10.70 | 10.10 | 10.30 | 36,630 | -0.20(-1.90%) |
Oct 18, 2018 | 10.70 | 10.95 | 10.50 | 10.50 | 26,068 | -0.20(-1.87%) |
Oct 17, 2018 | 11.20 | 11.50 | 10.60 | 10.70 | 108,480 | -0.50(-4.46%) |
Oct 16, 2018 | 11.80 | 11.80 | 10.50 | 11.20 | 169,275 | -0.40(-3.45%) |
Oct 15, 2018 | 11.90 | 12.20 | 11.50 | 11.60 | 13,376 | -0.30(-2.52%) |
Oct 12, 2018 | 12.40 | 12.40 | 11.50 | 11.90 | 13,180 | -0.20(-1.65%) |
Oct 11, 2018 | 11.80 | 12.10 | 11.50 | 12.10 | 18,145 | +0.30(+2.54%) |
Oct 10, 2018 | 12.00 | 12.50 | 11.80 | 11.80 | 22,998 | -0.30(-2.48%) |
Oct 09, 2018 | 12.20 | 12.40 | 12.10 | 12.10 | 8,698 | -0.10(-0.82%) |
Oct 08, 2018 | 12.30 | 12.40 | 11.90 | 12.20 | 13,935 | -0.10(-0.81%) |
Oct 05, 2018 | 12.60 | 12.70 | 11.90 | 12.30 | 39,510 | -0.40(-3.15%) |
Oct 04, 2018 | 12.40 | 13.00 | 12.30 | 12.70 | 23,789 | +0.30(+2.42%) |
Oct 03, 2018 | 12.60 | 12.80 | 12.40 | 12.40 | 41,080 | -0.10(-0.80%) |
Oct 02, 2018 | 12.20 | 12.60 | 12.10 | 12.50 | 84,772 | +0.30(+2.46%) |