Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.560 | 4.320 | 3.560 | 3.920 | 64,600 | +0.36(+10.11%) |
Dec 28, 2018 | 3.320 | 3.800 | 3.280 | 3.560 | 46,775 | +0.28(+8.54%) |
Dec 27, 2018 | 3.560 | 3.600 | 3.210 | 3.280 | 78,297 | -0.27(-7.68%) |
Dec 26, 2018 | 4.094 | 4.380 | 3.532 | 3.553 | 45,484 | -0.45(-11.18%) |
Dec 24, 2018 | 4.080 | 4.300 | 3.880 | 4.000 | 18,875 | -0.08(-1.96%) |
Dec 21, 2018 | 4.240 | 4.560 | 4.000 | 4.080 | 26,375 | -0.08(-1.92%) |
Dec 20, 2018 | 4.152 | 4.200 | 3.840 | 4.160 | 49,052 | +0.00(+0.00%) |
Dec 19, 2018 | 4.400 | 4.400 | 4.080 | 4.160 | 22,080 | -0.28(-6.31%) |
Dec 18, 2018 | 4.600 | 4.720 | 4.000 | 4.440 | 34,154 | -0.10(-2.10%) |
Dec 17, 2018 | 4.880 | 5.016 | 4.320 | 4.535 | 57,364 | -0.36(-7.44%) |
Dec 14, 2018 | 5.076 | 5.076 | 4.804 | 4.900 | 6,700 | +0.02(+0.41%) |
Dec 13, 2018 | 5.000 | 5.040 | 4.800 | 4.880 | 19,442 | -0.16(-3.17%) |
Dec 12, 2018 | 5.000 | 5.277 | 4.720 | 5.040 | 27,372 | +0.04(+0.80%) |
Dec 11, 2018 | 5.040 | 5.320 | 4.840 | 5.000 | 13,642 | -0.12(-2.34%) |
Dec 10, 2018 | 5.160 | 5.294 | 4.880 | 5.120 | 10,107 | +0.00(+0.00%) |
Dec 07, 2018 | 5.320 | 5.480 | 4.960 | 5.120 | 23,825 | -0.28(-5.19%) |
Dec 06, 2018 | 5.360 | 5.574 | 5.200 | 5.400 | 29,052 | -0.12(-2.17%) |
Dec 04, 2018 | 5.440 | 5.720 | 5.440 | 5.520 | 16,800 | +0.00(+0.00%) |
Dec 03, 2018 | 5.320 | 5.560 | 5.280 | 5.520 | 25,765 | +0.20(+3.76%) |
Nov 30, 2018 | 5.440 | 5.560 | 5.280 | 5.320 | 29,150 | -0.08(-1.48%) |
Nov 29, 2018 | 5.653 | 5.653 | 5.240 | 5.400 | 27,622 | -0.24(-4.26%) |
Nov 28, 2018 | 5.680 | 5.680 | 5.120 | 5.640 | 50,010 | +0.04(+0.71%) |
Nov 27, 2018 | 5.680 | 5.760 | 5.560 | 5.600 | 22,155 | -0.12(-2.10%) |
Nov 26, 2018 | 5.760 | 5.840 | 5.720 | 5.720 | 19,860 | -0.12(-2.05%) |
Nov 23, 2018 | 5.840 | 5.920 | 5.720 | 5.840 | 7,250 | -0.08(-1.35%) |
Nov 21, 2018 | 5.920 | 5.920 | 5.920 | 0 | -0.08(-1.33%) | |
Nov 20, 2018 | 5.600 | 6.200 | 5.440 | 6.000 | 45,460 | +0.16(+2.74%) |
Nov 19, 2018 | 5.800 | 5.920 | 5.560 | 5.840 | 39,045 | +0.00(+0.00%) |
Nov 16, 2018 | 6.000 | 6.120 | 5.800 | 5.840 | 38,700 | -0.24(-3.95%) |
Nov 15, 2018 | 6.120 | 6.200 | 5.400 | 6.080 | 184,550 | -1.24(-16.94%) |
Nov 14, 2018 | 6.880 | 7.320 | 6.520 | 7.320 | 148,244 | +0.76(+11.59%) |
Nov 13, 2018 | 6.480 | 6.800 | 6.480 | 6.560 | 35,593 | +0.08(+1.23%) |
Nov 12, 2018 | 6.680 | 7.000 | 6.440 | 6.480 | 58,565 | -0.24(-3.57%) |
Nov 09, 2018 | 6.640 | 6.760 | 6.520 | 6.720 | 15,250 | +0.08(+1.20%) |
Nov 08, 2018 | 6.720 | 6.760 | 6.480 | 6.640 | 29,748 | +0.00(+0.00%) |
Nov 07, 2018 | 6.600 | 6.800 | 6.400 | 6.640 | 25,820 | +0.08(+1.22%) |
Nov 06, 2018 | 6.760 | 6.760 | 6.240 | 6.560 | 67,957 | -0.20(-2.96%) |
Nov 05, 2018 | 6.840 | 6.880 | 6.680 | 6.760 | 34,382 | -0.16(-2.31%) |
Nov 02, 2018 | 6.720 | 6.920 | 6.520 | 6.920 | 58,250 | +0.16(+2.37%) |
Nov 01, 2018 | 6.400 | 6.760 | 6.400 | 6.760 | 52,059 | +0.44(+6.96%) |
Oct 31, 2018 | 6.480 | 6.520 | 6.240 | 6.320 | 21,128 | -0.08(-1.25%) |
Oct 30, 2018 | 6.360 | 6.600 | 6.160 | 6.400 | 46,199 | +0.16(+2.56%) |
Oct 29, 2018 | 6.320 | 7.080 | 6.080 | 6.240 | 124,797 | +0.00(+0.00%) |
Oct 26, 2018 | 6.280 | 6.280 | 6.080 | 6.240 | 51,450 | +0.00(+0.00%) |
Oct 25, 2018 | 6.120 | 6.440 | 6.080 | 6.240 | 72,138 | +0.17(+2.85%) |
Oct 24, 2018 | 6.400 | 6.468 | 6.000 | 6.067 | 70,801 | -0.41(-6.37%) |
Oct 23, 2018 | 6.360 | 6.600 | 6.320 | 6.480 | 51,221 | -0.20(-2.99%) |
Oct 22, 2018 | 6.640 | 6.800 | 6.320 | 6.680 | 106,061 | +0.20(+3.09%) |
Oct 19, 2018 | 6.800 | 6.800 | 6.400 | 6.480 | 74,250 | -0.32(-4.71%) |
Oct 18, 2018 | 6.680 | 6.840 | 6.480 | 6.800 | 65,947 | +0.04(+0.59%) |
Oct 17, 2018 | 6.880 | 6.880 | 6.520 | 6.760 | 52,004 | +0.16(+2.42%) |
Oct 16, 2018 | 6.440 | 7.200 | 6.400 | 6.600 | 214,381 | +0.20(+3.12%) |
Oct 15, 2018 | 6.480 | 6.640 | 6.400 | 6.400 | 57,549 | -0.16(-2.44%) |
Oct 12, 2018 | 6.400 | 6.560 | 6.280 | 6.560 | 62,425 | +0.32(+5.13%) |
Oct 11, 2018 | 6.240 | 6.560 | 6.200 | 6.240 | 97,216 | -0.08(-1.27%) |
Oct 10, 2018 | 6.480 | 6.640 | 6.200 | 6.320 | 98,124 | -0.24(-3.66%) |
Oct 09, 2018 | 6.680 | 6.760 | 6.320 | 6.560 | 64,135 | -0.20(-2.96%) |
Oct 08, 2018 | 6.600 | 6.840 | 6.400 | 6.760 | 131,420 | +0.16(+2.42%) |
Oct 05, 2018 | 6.960 | 7.080 | 6.400 | 6.600 | 348,625 | -0.84(-11.29%) |
Oct 04, 2018 | 9.160 | 12.00 | 7.200 | 7.440 | 6,727,324 | +1.24(+20.00%) |
Oct 03, 2018 | 6.080 | 6.240 | 5.800 | 6.200 | 33,309 | +0.12(+1.97%) |
Oct 02, 2018 | 6.280 | 6.408 | 6.000 | 6.080 | 60,985 | -0.20(-3.18%) |