Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.446 | 3.494 | 3.369 | 3.408 | 270,087 | -0.08(-2.34%) |
Dec 28, 2018 | 3.441 | 3.576 | 3.321 | 3.490 | 458,525 | +0.08(+2.40%) |
Dec 27, 2018 | 3.369 | 3.608 | 3.278 | 3.408 | 329,988 | +0.00(+0.00%) |
Dec 26, 2018 | 3.379 | 3.509 | 3.182 | 3.408 | 702,427 | +0.06(+1.87%) |
Dec 24, 2018 | 3.716 | 3.759 | 3.302 | 3.345 | 452,916 | -0.42(-11.13%) |
Dec 21, 2018 | 3.875 | 3.913 | 3.730 | 3.764 | 511,712 | -0.11(-2.86%) |
Dec 20, 2018 | 4.009 | 4.057 | 3.706 | 3.875 | 407,229 | -0.17(-4.17%) |
Dec 19, 2018 | 4.279 | 4.394 | 3.952 | 4.043 | 222,334 | -0.20(-4.76%) |
Dec 18, 2018 | 4.327 | 4.452 | 3.855 | 4.245 | 641,861 | -0.08(-1.78%) |
Dec 17, 2018 | 4.587 | 4.813 | 4.260 | 4.322 | 244,441 | -0.16(-3.65%) |
Dec 14, 2018 | 4.592 | 4.722 | 4.394 | 4.486 | 216,693 | -0.12(-2.51%) |
Dec 13, 2018 | 4.895 | 4.914 | 4.601 | 4.601 | 359,255 | -0.33(-6.73%) |
Dec 12, 2018 | 5.184 | 5.194 | 4.813 | 4.934 | 157,872 | -0.20(-3.85%) |
Dec 11, 2018 | 4.890 | 5.150 | 4.799 | 5.131 | 334,682 | +0.29(+6.07%) |
Dec 10, 2018 | 4.573 | 4.934 | 4.573 | 4.837 | 319,974 | +0.21(+4.58%) |
Dec 07, 2018 | 4.813 | 4.905 | 4.476 | 4.626 | 325,143 | -0.20(-4.09%) |
Dec 06, 2018 | 4.818 | 4.852 | 4.707 | 4.823 | 423,356 | -0.05(-0.99%) |
Dec 04, 2018 | 5.227 | 5.283 | 4.794 | 4.871 | 314,755 | -0.40(-7.58%) |
Dec 03, 2018 | 5.251 | 5.461 | 5.222 | 5.271 | 227,438 | +0.05(+0.92%) |
Nov 30, 2018 | 5.261 | 5.295 | 4.958 | 5.222 | 587,128 | +0.09(+1.78%) |
Nov 29, 2018 | 5.054 | 5.150 | 4.948 | 5.131 | 210,998 | +0.19(+3.80%) |
Nov 28, 2018 | 4.910 | 5.020 | 4.703 | 4.943 | 312,252 | +0.12(+2.49%) |
Nov 27, 2018 | 5.102 | 5.208 | 4.808 | 4.823 | 333,092 | -0.31(-6.00%) |
Nov 26, 2018 | 5.391 | 5.502 | 5.068 | 5.131 | 306,588 | -0.24(-4.48%) |
Nov 23, 2018 | 5.295 | 5.482 | 5.295 | 5.372 | 38,435 | +0.00(+0.09%) |
Nov 21, 2018 | 5.367 | 5.367 | 5.367 | 0 | +0.37(+7.31%) | |
Nov 20, 2018 | 5.256 | 5.323 | 4.736 | 5.001 | 379,684 | -0.27(-5.11%) |
Nov 19, 2018 | 5.733 | 5.775 | 5.208 | 5.271 | 127,061 | -0.38(-6.73%) |
Nov 16, 2018 | 5.526 | 5.790 | 5.425 | 5.651 | 392,458 | +0.14(+2.53%) |
Nov 15, 2018 | 5.362 | 5.607 | 5.362 | 5.511 | 123,820 | +0.11(+1.96%) |
Nov 14, 2018 | 5.915 | 6.002 | 5.213 | 5.405 | 385,344 | -0.45(-7.72%) |
Nov 13, 2018 | 5.632 | 6.132 | 5.299 | 5.858 | 852,541 | +0.16(+2.79%) |
Nov 12, 2018 | 5.733 | 5.737 | 5.603 | 5.699 | 178,187 | +0.04(+0.77%) |
Nov 09, 2018 | 5.559 | 5.675 | 5.439 | 5.656 | 198,410 | +0.12(+2.17%) |
Nov 08, 2018 | 5.944 | 5.997 | 5.492 | 5.535 | 314,595 | -0.35(-5.97%) |
Nov 07, 2018 | 5.867 | 6.032 | 5.776 | 5.887 | 278,075 | +0.02(+0.33%) |
Nov 06, 2018 | 5.723 | 6.205 | 5.680 | 5.867 | 672,414 | +0.17(+3.04%) |
Nov 05, 2018 | 5.617 | 6.017 | 5.588 | 5.694 | 322,661 | +0.09(+1.55%) |
Nov 02, 2018 | 5.660 | 5.834 | 5.581 | 5.607 | 325,974 | +0.00(+0.00%) |
Nov 01, 2018 | 5.092 | 5.766 | 4.929 | 5.607 | 412,542 | +0.60(+12.02%) |
Oct 31, 2018 | 4.881 | 5.102 | 4.823 | 5.006 | 903,002 | +0.19(+4.00%) |
Oct 30, 2018 | 4.833 | 5.005 | 4.601 | 4.813 | 617,569 | +0.00(+0.00%) |
Oct 29, 2018 | 5.126 | 5.261 | 4.765 | 4.813 | 451,301 | -0.31(-6.10%) |
Oct 26, 2018 | 5.391 | 5.391 | 5.025 | 5.126 | 469,329 | -0.26(-4.91%) |
Oct 25, 2018 | 5.651 | 5.757 | 5.304 | 5.391 | 524,761 | -0.34(-5.96%) |
Oct 24, 2018 | 5.848 | 6.060 | 5.612 | 5.733 | 371,499 | -0.09(-1.57%) |
Oct 23, 2018 | 5.915 | 5.997 | 5.733 | 5.824 | 247,319 | -0.19(-3.20%) |
Oct 22, 2018 | 5.891 | 6.137 | 5.872 | 6.017 | 164,832 | +0.16(+2.80%) |
Oct 19, 2018 | 5.834 | 6.151 | 5.660 | 5.853 | 478,886 | +0.02(+0.33%) |
Oct 18, 2018 | 6.084 | 6.151 | 5.800 | 5.834 | 474,016 | -0.34(-5.53%) |
Oct 17, 2018 | 6.546 | 6.708 | 5.930 | 6.175 | 778,502 | -0.30(-4.68%) |
Oct 16, 2018 | 5.968 | 6.686 | 5.728 | 6.479 | 858,007 | +0.65(+11.24%) |
Oct 15, 2018 | 6.147 | 6.346 | 5.771 | 5.824 | 513,234 | -0.32(-5.25%) |
Oct 12, 2018 | 6.517 | 6.734 | 6.089 | 6.147 | 502,778 | -0.25(-3.84%) |
Oct 11, 2018 | 6.806 | 6.859 | 6.060 | 6.392 | 899,327 | -0.39(-5.82%) |
Oct 10, 2018 | 7.100 | 7.100 | 6.748 | 6.787 | 548,408 | -0.31(-4.41%) |
Oct 09, 2018 | 7.388 | 7.576 | 6.989 | 7.100 | 613,412 | -0.27(-3.66%) |
Oct 08, 2018 | 7.446 | 7.766 | 7.220 | 7.369 | 444,946 | -0.04(-0.52%) |
Oct 05, 2018 | 7.749 | 7.932 | 7.225 | 7.408 | 443,151 | -0.34(-4.41%) |
Oct 04, 2018 | 7.692 | 8.003 | 7.665 | 7.749 | 349,453 | +0.05(+0.62%) |
Oct 03, 2018 | 8.067 | 8.275 | 7.557 | 7.701 | 513,546 | -0.41(-5.04%) |
Oct 02, 2018 | 7.711 | 8.303 | 7.709 | 8.110 | 294,707 | +0.47(+6.18%) |