Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.580 | 4.720 | 4.400 | 4.530 | 156,500 | -0.04(-0.88%) |
Dec 28, 2018 | 4.550 | 4.590 | 4.430 | 4.570 | 76,300 | +0.06(+1.33%) |
Dec 27, 2018 | 4.340 | 4.550 | 4.340 | 4.510 | 76,866 | +0.12(+2.73%) |
Dec 26, 2018 | 4.100 | 4.400 | 4.100 | 4.390 | 103,817 | +0.36(+8.93%) |
Dec 24, 2018 | 4.250 | 4.270 | 4.030 | 4.030 | 107,600 | -0.23(-5.40%) |
Dec 21, 2018 | 4.510 | 4.700 | 4.260 | 4.260 | 115,000 | -0.29(-6.37%) |
Dec 20, 2018 | 4.400 | 4.640 | 4.400 | 4.550 | 124,395 | +0.18(+4.12%) |
Dec 19, 2018 | 4.670 | 4.910 | 4.350 | 4.370 | 145,667 | -0.34(-7.22%) |
Dec 18, 2018 | 4.630 | 4.830 | 4.450 | 4.710 | 102,546 | +0.08(+1.73%) |
Dec 17, 2018 | 4.450 | 4.820 | 4.450 | 4.630 | 82,667 | +0.19(+4.28%) |
Dec 14, 2018 | 4.780 | 4.780 | 4.330 | 4.440 | 154,000 | -0.38(-7.88%) |
Dec 13, 2018 | 5.230 | 5.251 | 4.800 | 4.820 | 66,948 | -0.42(-8.02%) |
Dec 12, 2018 | 5.090 | 5.300 | 5.020 | 5.240 | 85,387 | +0.19(+3.76%) |
Dec 11, 2018 | 5.070 | 5.220 | 5.010 | 5.050 | 83,709 | +0.00(+0.00%) |
Dec 10, 2018 | 5.090 | 5.190 | 4.948 | 5.050 | 89,540 | -0.07(-1.37%) |
Dec 07, 2018 | 5.180 | 5.300 | 4.995 | 5.120 | 55,700 | -0.05(-0.97%) |
Dec 06, 2018 | 5.210 | 5.245 | 5.030 | 5.170 | 90,055 | -0.14(-2.64%) |
Dec 04, 2018 | 5.260 | 5.420 | 5.250 | 5.310 | 95,900 | -0.03(-0.56%) |
Dec 03, 2018 | 5.580 | 5.600 | 5.230 | 5.340 | 196,031 | -0.16(-2.91%) |
Nov 30, 2018 | 4.800 | 5.530 | 4.530 | 5.500 | 485,400 | -0.07(-1.26%) |
Nov 29, 2018 | 5.650 | 5.780 | 5.520 | 5.570 | 161,873 | -0.07(-1.24%) |
Nov 28, 2018 | 5.720 | 5.790 | 5.485 | 5.640 | 144,460 | -0.05(-0.88%) |
Nov 27, 2018 | 5.470 | 5.720 | 5.370 | 5.690 | 102,946 | +0.17(+3.08%) |
Nov 26, 2018 | 5.630 | 5.830 | 5.490 | 5.520 | 50,740 | -0.04(-0.72%) |
Nov 23, 2018 | 5.370 | 5.750 | 5.250 | 5.560 | 19,800 | +0.09(+1.65%) |
Nov 21, 2018 | 5.470 | 5.470 | 5.470 | 0 | +0.25(+4.79%) | |
Nov 20, 2018 | 5.030 | 5.255 | 5.000 | 5.220 | 104,856 | +0.06(+1.16%) |
Nov 19, 2018 | 5.270 | 5.270 | 5.050 | 5.160 | 108,758 | -0.14(-2.64%) |
Nov 16, 2018 | 5.210 | 5.350 | 5.100 | 5.300 | 134,300 | +0.01(+0.19%) |
Nov 15, 2018 | 5.110 | 5.300 | 5.065 | 5.290 | 96,650 | +0.20(+3.93%) |
Nov 14, 2018 | 5.000 | 5.188 | 4.970 | 5.090 | 98,816 | +0.09(+1.80%) |
Nov 13, 2018 | 4.900 | 5.000 | 4.760 | 5.000 | 99,889 | +0.11(+2.25%) |
Nov 12, 2018 | 4.800 | 4.930 | 4.760 | 4.890 | 64,682 | +0.06(+1.24%) |
Nov 09, 2018 | 4.790 | 5.000 | 4.720 | 4.830 | 41,800 | +0.01(+0.21%) |
Nov 08, 2018 | 4.760 | 4.870 | 4.760 | 4.820 | 19,591 | -0.01(-0.21%) |
Nov 07, 2018 | 4.960 | 4.980 | 4.720 | 4.830 | 58,311 | -0.07(-1.43%) |
Nov 06, 2018 | 4.740 | 5.000 | 4.740 | 4.900 | 37,868 | +0.13(+2.73%) |
Nov 05, 2018 | 5.130 | 5.130 | 4.720 | 4.770 | 62,075 | -0.23(-4.60%) |
Nov 02, 2018 | 5.040 | 5.070 | 4.730 | 5.000 | 125,300 | +0.01(+0.20%) |
Nov 01, 2018 | 4.750 | 5.062 | 4.660 | 4.990 | 284,630 | +0.30(+6.40%) |
Oct 31, 2018 | 4.510 | 4.730 | 4.400 | 4.690 | 107,646 | +0.25(+5.63%) |
Oct 30, 2018 | 4.330 | 4.500 | 4.284 | 4.440 | 74,730 | +0.14(+3.26%) |
Oct 29, 2018 | 4.520 | 4.550 | 4.250 | 4.300 | 95,898 | -0.16(-3.59%) |
Oct 26, 2018 | 4.630 | 4.660 | 4.450 | 4.460 | 158,800 | -0.25(-5.31%) |
Oct 25, 2018 | 4.550 | 4.740 | 4.527 | 4.710 | 108,126 | +0.20(+4.43%) |
Oct 24, 2018 | 4.550 | 4.590 | 4.500 | 4.510 | 112,743 | -0.08(-1.74%) |
Oct 23, 2018 | 4.510 | 4.590 | 4.380 | 4.590 | 71,749 | +0.05(+1.10%) |
Oct 22, 2018 | 4.620 | 4.731 | 4.500 | 4.540 | 84,577 | -0.06(-1.30%) |
Oct 19, 2018 | 4.530 | 4.610 | 4.380 | 4.600 | 99,500 | +0.07(+1.55%) |
Oct 18, 2018 | 4.660 | 4.660 | 4.460 | 4.530 | 126,737 | -0.18(-3.82%) |
Oct 17, 2018 | 4.750 | 4.910 | 4.690 | 4.710 | 46,940 | -0.04(-0.84%) |
Oct 16, 2018 | 4.890 | 4.890 | 4.645 | 4.750 | 117,278 | -0.06(-1.25%) |
Oct 15, 2018 | 4.610 | 4.868 | 4.560 | 4.810 | 94,094 | +0.17(+3.66%) |
Oct 12, 2018 | 4.700 | 4.850 | 4.560 | 4.640 | 103,100 | +0.00(+0.00%) |
Oct 11, 2018 | 4.690 | 4.830 | 4.600 | 4.640 | 96,778 | -0.10(-2.11%) |
Oct 10, 2018 | 4.660 | 4.770 | 4.560 | 4.740 | 104,969 | +0.00(+0.00%) |
Oct 09, 2018 | 4.750 | 4.920 | 4.720 | 4.740 | 91,891 | -0.06(-1.25%) |
Oct 08, 2018 | 4.650 | 4.830 | 4.560 | 4.800 | 162,840 | +0.11(+2.35%) |
Oct 05, 2018 | 4.890 | 4.910 | 4.660 | 4.690 | 168,100 | -0.21(-4.29%) |
Oct 04, 2018 | 5.110 | 5.183 | 4.870 | 4.900 | 318,592 | -0.24(-4.67%) |
Oct 03, 2018 | 5.390 | 5.400 | 5.140 | 5.140 | 95,741 | -0.25(-4.64%) |
Oct 02, 2018 | 5.240 | 5.400 | 5.200 | 5.390 | 67,607 | +0.14(+2.67%) |