Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.335 | 4.335 | 4.210 | 4.310 | 540,300 | +0.11(+2.62%) |
Dec 28, 2018 | 4.170 | 4.350 | 4.080 | 4.200 | 586,700 | -0.03(-0.71%) |
Dec 27, 2018 | 4.285 | 4.380 | 4.100 | 4.230 | 574,408 | -0.07(-1.63%) |
Dec 26, 2018 | 3.940 | 4.420 | 3.910 | 4.300 | 774,132 | +0.31(+7.77%) |
Dec 24, 2018 | 4.170 | 4.200 | 3.800 | 3.990 | 867,800 | -0.26(-6.12%) |
Dec 21, 2018 | 4.710 | 4.710 | 4.160 | 4.250 | 1,201,400 | -0.39(-8.41%) |
Dec 20, 2018 | 4.595 | 4.900 | 4.595 | 4.640 | 1,001,271 | +0.03(+0.65%) |
Dec 19, 2018 | 4.775 | 4.840 | 4.570 | 4.610 | 703,041 | -0.16(-3.35%) |
Dec 18, 2018 | 4.655 | 4.880 | 4.610 | 4.770 | 564,860 | +0.09(+1.92%) |
Dec 17, 2018 | 4.720 | 4.980 | 4.600 | 4.680 | 1,013,792 | -0.13(-2.70%) |
Dec 14, 2018 | 4.700 | 4.900 | 4.300 | 4.810 | 1,328,100 | +0.09(+2.01%) |
Dec 13, 2018 | 5.560 | 5.600 | 4.710 | 4.715 | 2,785,563 | -0.67(-12.52%) |
Dec 12, 2018 | 5.340 | 5.580 | 5.140 | 5.390 | 2,098,609 | +0.18(+3.45%) |
Dec 11, 2018 | 5.035 | 5.290 | 4.910 | 5.210 | 1,733,769 | +0.26(+5.36%) |
Dec 10, 2018 | 4.860 | 5.050 | 4.860 | 4.945 | 934,444 | -0.07(-1.49%) |
Dec 07, 2018 | 5.075 | 5.220 | 4.880 | 5.020 | 1,155,300 | +0.19(+3.93%) |
Dec 06, 2018 | 4.400 | 4.950 | 4.130 | 4.830 | 1,395,124 | +0.20(+4.32%) |
Dec 04, 2018 | 5.025 | 5.030 | 4.460 | 4.630 | 1,495,000 | -0.40(-7.95%) |
Dec 03, 2018 | 5.080 | 5.320 | 4.830 | 5.030 | 1,795,564 | +0.02(+0.30%) |
Nov 30, 2018 | 4.900 | 5.460 | 4.570 | 5.015 | 2,701,900 | +0.11(+2.35%) |
Nov 29, 2018 | 4.625 | 5.050 | 4.300 | 4.900 | 2,844,144 | +0.40(+8.89%) |
Nov 28, 2018 | 3.635 | 4.680 | 3.580 | 4.500 | 2,059,714 | +0.95(+26.76%) |
Nov 27, 2018 | 3.735 | 3.740 | 3.330 | 3.550 | 1,452,003 | -0.14(-3.79%) |
Nov 26, 2018 | 4.185 | 4.190 | 3.620 | 3.690 | 2,065,790 | -0.41(-10.00%) |
Nov 23, 2018 | 4.140 | 4.230 | 4.050 | 4.100 | 224,600 | -0.14(-3.30%) |
Nov 21, 2018 | 4.240 | 4.240 | 4.240 | 0 | +0.07(+1.68%) | |
Nov 20, 2018 | 4.195 | 4.200 | 3.830 | 4.170 | 1,310,996 | -0.08(-1.88%) |
Nov 19, 2018 | 4.600 | 4.620 | 4.210 | 4.250 | 819,302 | -0.28(-6.18%) |
Nov 16, 2018 | 4.595 | 4.690 | 4.310 | 4.530 | 1,002,300 | +0.00(+0.00%) |
Nov 15, 2018 | 4.055 | 4.640 | 3.990 | 4.530 | 1,472,568 | +0.45(+11.03%) |
Nov 14, 2018 | 4.195 | 4.365 | 3.820 | 4.080 | 2,787,914 | -0.14(-3.32%) |
Nov 13, 2018 | 4.615 | 4.620 | 4.170 | 4.220 | 2,348,896 | -0.43(-9.25%) |
Nov 12, 2018 | 5.270 | 5.280 | 4.610 | 4.650 | 1,730,379 | -0.47(-9.18%) |
Nov 09, 2018 | 5.030 | 5.390 | 4.960 | 5.120 | 1,171,500 | +0.00(+0.00%) |
Nov 08, 2018 | 5.120 | 5.620 | 4.950 | 5.120 | 2,098,600 | -0.51(-9.06%) |
Nov 07, 2018 | 6.185 | 6.220 | 4.950 | 5.630 | 6,279,227 | -0.52(-8.46%) |
Nov 06, 2018 | 6.430 | 6.540 | 6.060 | 6.150 | 1,828,794 | -0.25(-3.91%) |
Nov 05, 2018 | 5.850 | 6.450 | 5.840 | 6.400 | 2,735,485 | +0.59(+10.15%) |
Nov 02, 2018 | 5.705 | 5.900 | 5.280 | 5.810 | 1,320,900 | +0.14(+2.42%) |
Nov 01, 2018 | 5.005 | 5.680 | 4.964 | 5.673 | 1,196,748 | +0.67(+13.45%) |
Oct 31, 2018 | 5.010 | 5.220 | 4.920 | 5.000 | 646,457 | +0.01(+0.20%) |
Oct 30, 2018 | 4.855 | 5.070 | 4.820 | 4.990 | 442,744 | +0.06(+1.22%) |
Oct 29, 2018 | 5.225 | 5.270 | 4.900 | 4.930 | 846,328 | -0.12(-2.38%) |
Oct 26, 2018 | 4.950 | 5.350 | 4.830 | 5.050 | 837,400 | +0.04(+0.80%) |
Oct 25, 2018 | 5.100 | 5.180 | 4.920 | 5.010 | 649,319 | +0.04(+0.80%) |
Oct 24, 2018 | 5.500 | 5.500 | 4.950 | 4.970 | 717,509 | -0.20(-3.87%) |
Oct 23, 2018 | 4.820 | 5.288 | 4.600 | 5.170 | 1,306,518 | +0.02(+0.39%) |
Oct 22, 2018 | 5.750 | 5.750 | 4.910 | 5.150 | 1,485,625 | -0.45(-8.04%) |
Oct 19, 2018 | 5.675 | 5.850 | 5.550 | 5.600 | 852,100 | -0.08(-1.41%) |
Oct 18, 2018 | 5.570 | 5.830 | 5.310 | 5.680 | 746,557 | +0.18(+3.27%) |
Oct 17, 2018 | 5.165 | 5.900 | 5.120 | 5.500 | 1,740,507 | +0.16(+3.00%) |
Oct 16, 2018 | 6.060 | 6.330 | 5.290 | 5.340 | 2,390,898 | -0.56(-9.49%) |
Oct 15, 2018 | 5.270 | 5.950 | 5.260 | 5.900 | 2,463,339 | +0.70(+13.46%) |
Oct 12, 2018 | 4.895 | 5.280 | 4.890 | 5.200 | 1,336,000 | +0.31(+6.34%) |
Oct 11, 2018 | 4.885 | 4.950 | 4.670 | 4.890 | 677,837 | -0.03(-0.61%) |
Oct 10, 2018 | 5.050 | 5.050 | 4.860 | 4.920 | 1,110,140 | +0.03(+0.61%) |
Oct 09, 2018 | 4.705 | 4.980 | 4.660 | 4.890 | 900,707 | +0.15(+3.16%) |
Oct 08, 2018 | 5.140 | 5.150 | 4.530 | 4.740 | 1,491,170 | -0.31(-6.23%) |
Oct 05, 2018 | 4.030 | 5.090 | 3.950 | 5.055 | 3,304,000 | +1.00(+24.81%) |
Oct 04, 2018 | 4.270 | 4.290 | 3.910 | 4.050 | 1,103,033 | -0.22(-5.15%) |
Oct 03, 2018 | 4.745 | 4.780 | 3.900 | 4.270 | 2,716,213 | -0.36(-7.78%) |
Oct 02, 2018 | 4.980 | 4.980 | 4.620 | 4.630 | 999,379 | -0.35(-7.03%) |