Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.671 | 4.707 | 4.555 | 4.601 | 29,895,038 | -0.01(-0.15%) |
Dec 28, 2018 | 4.601 | 4.661 | 4.540 | 4.608 | 46,717,024 | +0.09(+2.00%) |
Dec 27, 2018 | 4.433 | 4.518 | 4.376 | 4.518 | 40,066,416 | +0.03(+0.63%) |
Dec 26, 2018 | 4.235 | 4.493 | 4.196 | 4.489 | 77,017,248 | +0.22(+5.12%) |
Dec 24, 2018 | 4.334 | 4.408 | 4.267 | 4.270 | 21,713,208 | -0.10(-2.26%) |
Dec 21, 2018 | 4.412 | 4.523 | 4.334 | 4.369 | 60,122,804 | -0.07(-1.67%) |
Dec 20, 2018 | 4.436 | 4.539 | 4.383 | 4.443 | 69,723,320 | -0.03(-0.63%) |
Dec 19, 2018 | 4.465 | 4.680 | 4.447 | 4.472 | 96,449,520 | -0.07(-1.63%) |
Dec 18, 2018 | 4.662 | 4.680 | 4.539 | 4.546 | 64,457,864 | -0.11(-2.42%) |
Dec 17, 2018 | 4.726 | 4.818 | 4.655 | 4.659 | 48,637,284 | -0.07(-1.49%) |
Dec 14, 2018 | 4.726 | 4.819 | 4.708 | 4.729 | 35,456,908 | -0.08(-1.69%) |
Dec 13, 2018 | 4.765 | 4.832 | 4.754 | 4.810 | 36,875,860 | +0.01(+0.15%) |
Dec 12, 2018 | 4.863 | 4.927 | 4.793 | 4.803 | 60,641,136 | +0.06(+1.26%) |
Dec 11, 2018 | 4.878 | 4.878 | 4.673 | 4.743 | 57,139,708 | -0.03(-0.67%) |
Dec 10, 2018 | 4.807 | 4.849 | 4.733 | 4.775 | 66,407,416 | -0.25(-4.99%) |
Dec 07, 2018 | 5.107 | 5.211 | 4.990 | 5.026 | 62,924,756 | +0.04(+0.71%) |
Dec 06, 2018 | 4.955 | 5.005 | 4.849 | 4.990 | 78,022,792 | -0.19(-3.61%) |
Dec 04, 2018 | 5.322 | 5.352 | 5.142 | 5.178 | 64,296,408 | -0.13(-2.46%) |
Dec 03, 2018 | 5.347 | 5.393 | 5.255 | 5.308 | 65,571,392 | +0.17(+3.30%) |
Nov 30, 2018 | 5.072 | 5.174 | 5.005 | 5.139 | 46,567,244 | +0.08(+1.61%) |
Nov 29, 2018 | 5.043 | 5.121 | 4.996 | 5.058 | 60,097,440 | -0.02(-0.42%) |
Nov 28, 2018 | 5.121 | 5.142 | 4.920 | 5.079 | 66,937,976 | -0.00(-0.07%) |
Nov 27, 2018 | 4.916 | 5.125 | 4.906 | 5.082 | 69,590,288 | +0.24(+4.96%) |
Nov 26, 2018 | 4.934 | 4.976 | 4.800 | 4.842 | 75,015,528 | -0.05(-1.08%) |
Nov 23, 2018 | 4.878 | 4.952 | 4.846 | 4.895 | 76,961,144 | -0.16(-3.13%) |
Nov 21, 2018 | 5.053 | 5.053 | 5.053 | 0 | +0.14(+2.79%) | |
Nov 20, 2018 | 5.096 | 5.131 | 4.906 | 4.916 | 72,375,592 | -0.31(-5.86%) |
Nov 19, 2018 | 5.254 | 5.254 | 5.120 | 5.222 | 64,521,260 | -0.00(-0.07%) |
Nov 16, 2018 | 5.180 | 5.267 | 5.122 | 5.226 | 57,285,896 | +0.11(+2.06%) |
Nov 15, 2018 | 5.018 | 5.150 | 5.018 | 5.120 | 54,918,236 | +0.11(+2.25%) |
Nov 14, 2018 | 5.029 | 5.060 | 4.920 | 5.008 | 77,889,280 | +0.12(+2.45%) |
Nov 13, 2018 | 4.990 | 5.064 | 4.856 | 4.888 | 119,410,592 | -0.29(-5.57%) |
Nov 12, 2018 | 5.342 | 5.349 | 5.176 | 5.176 | 51,603,612 | -0.08(-1.47%) |
Nov 09, 2018 | 5.257 | 5.289 | 5.106 | 5.254 | 80,085,656 | +0.00(+0.00%) |
Nov 08, 2018 | 5.444 | 5.451 | 5.236 | 5.254 | 74,291,680 | -0.21(-3.92%) |
Nov 07, 2018 | 5.584 | 5.595 | 5.366 | 5.468 | 73,084,368 | -0.11(-2.02%) |
Nov 06, 2018 | 5.637 | 5.806 | 5.539 | 5.581 | 68,432,264 | -0.19(-3.35%) |
Nov 05, 2018 | 5.725 | 5.781 | 5.665 | 5.774 | 59,505,240 | +0.10(+1.80%) |
Nov 02, 2018 | 5.669 | 5.795 | 5.579 | 5.672 | 57,335,944 | -0.01(-0.12%) |
Nov 01, 2018 | 5.795 | 5.806 | 5.602 | 5.679 | 65,494,480 | -0.04(-0.62%) |
Oct 31, 2018 | 5.781 | 5.806 | 5.588 | 5.714 | 85,271,672 | -0.06(-0.98%) |
Oct 30, 2018 | 5.528 | 5.788 | 5.472 | 5.771 | 117,353,928 | +0.30(+5.46%) |
Oct 29, 2018 | 5.866 | 5.922 | 5.398 | 5.472 | 170,611,968 | -0.24(-4.19%) |
Oct 26, 2018 | 5.510 | 5.732 | 5.424 | 5.711 | 116,310,984 | +0.24(+4.30%) |
Oct 25, 2018 | 5.416 | 5.570 | 5.307 | 5.475 | 84,467,408 | +0.16(+3.04%) |
Oct 24, 2018 | 5.581 | 5.648 | 5.310 | 5.314 | 81,524,984 | -0.22(-3.94%) |
Oct 23, 2018 | 5.486 | 5.570 | 5.419 | 5.532 | 83,089,816 | -0.11(-1.93%) |
Oct 22, 2018 | 5.574 | 5.655 | 5.510 | 5.641 | 58,652,540 | +0.19(+3.55%) |
Oct 19, 2018 | 5.475 | 5.525 | 5.423 | 5.447 | 76,205,456 | +0.06(+1.04%) |
Oct 18, 2018 | 5.591 | 5.602 | 5.387 | 5.391 | 73,539,136 | -0.26(-4.55%) |
Oct 17, 2018 | 5.528 | 5.669 | 5.528 | 5.648 | 79,821,296 | +0.03(+0.50%) |
Oct 16, 2018 | 5.560 | 5.619 | 5.502 | 5.619 | 76,727,384 | +0.20(+3.70%) |
Oct 15, 2018 | 5.405 | 5.454 | 5.324 | 5.419 | 95,255,752 | +0.02(+0.39%) |
Oct 12, 2018 | 5.338 | 5.408 | 5.299 | 5.398 | 73,736,288 | +0.17(+3.30%) |
Oct 11, 2018 | 5.391 | 5.486 | 5.173 | 5.226 | 147,152,768 | -0.08(-1.59%) |
Oct 10, 2018 | 5.468 | 5.482 | 5.292 | 5.310 | 127,695,312 | -0.34(-6.09%) |
Oct 09, 2018 | 5.440 | 5.658 | 5.352 | 5.655 | 130,757,632 | +0.25(+4.55%) |
Oct 08, 2018 | 5.490 | 5.518 | 5.289 | 5.408 | 232,571,824 | +0.52(+10.57%) |
Oct 05, 2018 | 4.867 | 4.976 | 4.804 | 4.892 | 123,769,096 | +0.08(+1.61%) |
Oct 04, 2018 | 4.730 | 4.934 | 4.663 | 4.814 | 123,352,680 | +0.05(+1.03%) |
Oct 03, 2018 | 5.029 | 5.032 | 4.723 | 4.765 | 202,536,720 | +0.14(+2.96%) |
Oct 02, 2018 | 4.501 | 4.663 | 4.445 | 4.628 | 150,611,216 | +0.38(+8.94%) |