Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.080 | 5.790 | 5.025 | 5.750 | 697,000 | +0.60(+11.65%) |
Dec 28, 2018 | 4.810 | 5.160 | 4.500 | 5.150 | 1,265,400 | +0.30(+6.19%) |
Dec 27, 2018 | 4.410 | 4.860 | 4.290 | 4.850 | 1,017,938 | +0.36(+8.02%) |
Dec 26, 2018 | 4.370 | 4.578 | 4.050 | 4.490 | 925,954 | +0.11(+2.51%) |
Dec 24, 2018 | 3.680 | 4.380 | 3.600 | 4.380 | 592,000 | +0.62(+16.49%) |
Dec 21, 2018 | 3.970 | 4.040 | 3.640 | 3.760 | 682,300 | -0.22(-5.53%) |
Dec 20, 2018 | 4.190 | 4.230 | 3.890 | 3.980 | 919,431 | -0.13(-3.16%) |
Dec 19, 2018 | 4.310 | 4.520 | 4.060 | 4.110 | 611,935 | -0.19(-4.42%) |
Dec 18, 2018 | 4.430 | 4.610 | 4.180 | 4.300 | 850,083 | -0.10(-2.27%) |
Dec 17, 2018 | 5.120 | 5.120 | 4.090 | 4.400 | 1,692,298 | -0.76(-14.73%) |
Dec 14, 2018 | 5.270 | 5.385 | 5.100 | 5.160 | 371,900 | -0.20(-3.73%) |
Dec 13, 2018 | 5.290 | 5.360 | 5.170 | 5.360 | 403,053 | +0.11(+2.10%) |
Dec 12, 2018 | 5.550 | 5.590 | 4.820 | 5.250 | 1,730,586 | -0.50(-8.70%) |
Dec 11, 2018 | 5.910 | 6.038 | 5.580 | 5.750 | 385,034 | -0.12(-2.04%) |
Dec 10, 2018 | 5.710 | 5.910 | 5.620 | 5.870 | 245,162 | +0.15(+2.62%) |
Dec 07, 2018 | 5.740 | 5.890 | 5.500 | 5.720 | 375,900 | -0.03(-0.52%) |
Dec 06, 2018 | 5.830 | 6.010 | 5.590 | 5.750 | 675,269 | -0.21(-3.52%) |
Dec 04, 2018 | 6.230 | 6.420 | 5.630 | 5.960 | 834,800 | -0.29(-4.64%) |
Dec 03, 2018 | 6.230 | 6.550 | 6.170 | 6.250 | 858,597 | +0.09(+1.46%) |
Nov 30, 2018 | 5.890 | 6.210 | 5.620 | 6.160 | 687,000 | +0.21(+3.53%) |
Nov 29, 2018 | 5.170 | 6.010 | 5.150 | 5.950 | 844,169 | +0.80(+15.53%) |
Nov 28, 2018 | 5.100 | 5.180 | 4.910 | 5.150 | 1,017,548 | +0.04(+0.78%) |
Nov 27, 2018 | 5.290 | 5.290 | 5.030 | 5.110 | 524,329 | -0.18(-3.40%) |
Nov 26, 2018 | 5.740 | 5.740 | 5.260 | 5.290 | 358,190 | -0.40(-7.03%) |
Nov 23, 2018 | 5.430 | 5.720 | 5.430 | 5.690 | 206,100 | +0.25(+4.60%) |
Nov 21, 2018 | 5.440 | 5.440 | 5.440 | 0 | -0.04(-0.73%) | |
Nov 20, 2018 | 5.550 | 5.870 | 5.402 | 5.480 | 589,106 | -0.17(-3.01%) |
Nov 19, 2018 | 5.400 | 5.705 | 5.120 | 5.650 | 554,028 | +0.22(+4.05%) |
Nov 16, 2018 | 5.480 | 5.560 | 5.205 | 5.430 | 618,000 | -0.07(-1.27%) |
Nov 15, 2018 | 5.550 | 5.860 | 5.350 | 5.500 | 490,607 | -0.15(-2.65%) |
Nov 14, 2018 | 6.020 | 6.130 | 5.500 | 5.650 | 549,372 | -0.35(-5.83%) |
Nov 13, 2018 | 6.330 | 6.570 | 6.000 | 6.000 | 484,108 | -0.32(-5.06%) |
Nov 12, 2018 | 6.170 | 6.480 | 6.080 | 6.320 | 472,042 | +0.14(+2.27%) |
Nov 09, 2018 | 6.570 | 6.770 | 6.020 | 6.180 | 682,900 | -0.48(-7.21%) |
Nov 08, 2018 | 6.690 | 6.900 | 6.500 | 6.660 | 320,803 | +0.01(+0.15%) |
Nov 07, 2018 | 6.600 | 7.260 | 6.520 | 6.650 | 681,509 | +0.12(+1.84%) |
Nov 06, 2018 | 7.860 | 8.040 | 6.305 | 6.530 | 1,125,226 | -0.60(-8.42%) |
Nov 05, 2018 | 7.160 | 7.300 | 6.941 | 7.130 | 402,714 | +0.04(+0.56%) |
Nov 02, 2018 | 6.940 | 7.130 | 6.720 | 7.090 | 331,900 | +0.23(+3.35%) |
Nov 01, 2018 | 6.200 | 6.940 | 6.160 | 6.860 | 646,489 | +0.66(+10.65%) |
Oct 31, 2018 | 6.030 | 6.255 | 5.970 | 6.200 | 303,684 | +0.20(+3.33%) |
Oct 30, 2018 | 5.890 | 6.070 | 5.730 | 6.000 | 382,252 | +0.06(+1.01%) |
Oct 29, 2018 | 6.030 | 6.440 | 5.760 | 5.940 | 501,632 | -0.29(-4.65%) |
Oct 26, 2018 | 6.620 | 6.740 | 5.930 | 6.230 | 717,900 | -0.31(-4.74%) |
Oct 25, 2018 | 6.620 | 6.850 | 6.490 | 6.540 | 583,916 | +0.05(+0.77%) |
Oct 24, 2018 | 7.070 | 7.460 | 6.420 | 6.490 | 1,043,004 | -0.54(-7.68%) |
Oct 23, 2018 | 7.550 | 7.800 | 6.720 | 7.030 | 2,135,905 | -0.52(-6.89%) |
Oct 22, 2018 | 7.450 | 10.11 | 7.400 | 7.550 | 3,260,275 | -3.21(-29.83%) |
Oct 19, 2018 | 11.00 | 11.07 | 10.30 | 10.76 | 594,700 | -0.12(-1.10%) |
Oct 18, 2018 | 11.40 | 11.50 | 10.57 | 10.88 | 782,365 | -0.66(-5.72%) |
Oct 17, 2018 | 11.85 | 11.85 | 10.88 | 11.54 | 591,401 | -0.31(-2.62%) |
Oct 16, 2018 | 12.20 | 12.36 | 11.82 | 11.85 | 264,907 | -0.29(-2.39%) |
Oct 15, 2018 | 12.30 | 12.38 | 11.78 | 12.14 | 469,657 | -0.27(-2.18%) |
Oct 12, 2018 | 12.88 | 13.10 | 12.23 | 12.41 | 467,000 | -0.20(-1.59%) |
Oct 11, 2018 | 12.49 | 13.14 | 12.16 | 12.61 | 615,543 | +0.15(+1.20%) |
Oct 10, 2018 | 13.21 | 13.62 | 12.45 | 12.46 | 564,900 | -0.88(-6.60%) |
Oct 09, 2018 | 13.06 | 13.52 | 11.85 | 13.34 | 720,649 | +0.14(+1.06%) |
Oct 08, 2018 | 13.89 | 13.98 | 12.94 | 13.20 | 339,455 | -0.70(-5.04%) |
Oct 05, 2018 | 13.95 | 14.54 | 13.65 | 13.90 | 347,700 | -0.26(-1.84%) |
Oct 04, 2018 | 13.95 | 14.25 | 13.77 | 14.16 | 354,872 | +0.12(+0.85%) |
Oct 03, 2018 | 13.35 | 14.25 | 13.35 | 14.04 | 522,418 | +0.55(+4.08%) |
Oct 02, 2018 | 13.91 | 14.04 | 13.35 | 13.49 | 414,501 | -0.45(-3.23%) |