Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.994 | 4.018 | 3.737 | 3.777 | 34,471 | -0.17(-4.28%) |
Dec 28, 2018 | 3.793 | 4.146 | 3.793 | 3.946 | 21,404 | +0.08(+2.08%) |
Dec 27, 2018 | 3.986 | 4.002 | 3.865 | 3.865 | 19,135 | -0.15(-3.80%) |
Dec 26, 2018 | 4.219 | 4.339 | 3.789 | 4.018 | 32,756 | -0.52(-11.50%) |
Dec 24, 2018 | 3.897 | 4.540 | 3.897 | 4.540 | 14,435 | +0.38(+9.07%) |
Dec 21, 2018 | 4.074 | 4.162 | 3.873 | 4.162 | 19,662 | +0.04(+0.97%) |
Dec 20, 2018 | 4.042 | 4.259 | 4.018 | 4.122 | 38,148 | -0.21(-4.82%) |
Dec 19, 2018 | 4.291 | 4.532 | 4.050 | 4.331 | 13,981 | -0.03(-0.74%) |
Dec 18, 2018 | 4.428 | 4.821 | 4.275 | 4.363 | 5,593 | +0.02(+0.37%) |
Dec 17, 2018 | 4.604 | 4.604 | 4.026 | 4.347 | 21,472 | -0.20(-4.50%) |
Dec 14, 2018 | 4.139 | 4.556 | 4.138 | 4.552 | 8,213 | +0.38(+9.15%) |
Dec 13, 2018 | 4.339 | 4.420 | 3.702 | 4.171 | 57,030 | -0.17(-3.89%) |
Dec 12, 2018 | 4.681 | 4.681 | 4.339 | 4.339 | 3,540 | -0.09(-2.00%) |
Dec 11, 2018 | 4.428 | 4.528 | 4.275 | 4.428 | 23,768 | +0.10(+2.32%) |
Dec 10, 2018 | 4.259 | 4.327 | 4.151 | 4.327 | 7,861 | +0.07(+1.60%) |
Dec 07, 2018 | 4.524 | 4.524 | 4.259 | 4.259 | 22,897 | -0.16(-3.64%) |
Dec 06, 2018 | 4.516 | 4.540 | 4.420 | 4.420 | 15,585 | -0.14(-3.17%) |
Dec 04, 2018 | 4.179 | 4.604 | 4.179 | 4.564 | 11,200 | +0.02(+0.47%) |
Dec 03, 2018 | 4.476 | 4.548 | 4.300 | 4.543 | 22,605 | +0.11(+2.42%) |
Nov 30, 2018 | 4.500 | 4.588 | 4.420 | 4.436 | 7,840 | +0.03(+0.73%) |
Nov 29, 2018 | 4.492 | 4.717 | 4.130 | 4.404 | 58,950 | -0.10(-2.32%) |
Nov 28, 2018 | 4.781 | 4.926 | 4.275 | 4.508 | 37,859 | -0.27(-5.71%) |
Nov 27, 2018 | 4.829 | 4.981 | 4.781 | 4.781 | 2,534 | -0.21(-4.19%) |
Nov 26, 2018 | 5.006 | 5.006 | 4.838 | 4.990 | 16,576 | -0.10(-1.90%) |
Nov 23, 2018 | 5.071 | 5.087 | 4.910 | 5.087 | 1,120 | +0.06(+1.28%) |
Nov 21, 2018 | 5.022 | 5.022 | 5.022 | 0 | +0.03(+0.64%) | |
Nov 20, 2018 | 5.022 | 5.094 | 4.902 | 4.990 | 12,056 | -0.18(-3.42%) |
Nov 19, 2018 | 4.983 | 5.167 | 4.982 | 5.167 | 5,377 | +0.02(+0.47%) |
Nov 16, 2018 | 5.191 | 5.191 | 5.046 | 5.143 | 7,964 | +0.10(+1.91%) |
Nov 15, 2018 | 5.239 | 5.253 | 4.958 | 5.046 | 23,710 | -0.19(-3.68%) |
Nov 14, 2018 | 5.143 | 5.239 | 4.982 | 5.239 | 13,588 | +0.10(+1.87%) |
Nov 13, 2018 | 5.262 | 5.262 | 5.103 | 5.143 | 18,168 | -0.08(-1.54%) |
Nov 12, 2018 | 5.304 | 5.504 | 5.087 | 5.223 | 17,841 | -0.30(-5.39%) |
Nov 09, 2018 | 5.545 | 5.545 | 5.062 | 5.521 | 25,635 | -0.02(-0.28%) |
Nov 08, 2018 | 5.363 | 5.571 | 5.363 | 5.536 | 14,313 | +0.26(+5.02%) |
Nov 07, 2018 | 5.287 | 5.423 | 5.271 | 5.271 | 11,939 | +0.10(+1.86%) |
Nov 06, 2018 | 5.062 | 5.223 | 4.982 | 5.175 | 13,603 | +0.11(+2.22%) |
Nov 05, 2018 | 5.088 | 5.208 | 5.062 | 5.062 | 5,919 | -0.23(-4.26%) |
Nov 02, 2018 | 5.255 | 5.408 | 4.934 | 5.287 | 10,204 | +0.03(+0.61%) |
Nov 01, 2018 | 5.111 | 5.255 | 5.004 | 5.255 | 3,535 | +0.18(+3.65%) |
Oct 31, 2018 | 5.143 | 5.271 | 4.781 | 5.071 | 35,907 | -0.23(-4.25%) |
Oct 30, 2018 | 4.902 | 5.296 | 4.821 | 5.296 | 16,303 | +0.36(+7.24%) |
Oct 29, 2018 | 4.942 | 4.942 | 4.844 | 4.938 | 5,120 | -0.00(-0.08%) |
Oct 26, 2018 | 4.821 | 4.942 | 4.821 | 4.942 | 9,582 | +0.12(+2.50%) |
Oct 25, 2018 | 5.207 | 5.289 | 4.733 | 4.821 | 28,154 | -0.24(-4.76%) |
Oct 24, 2018 | 5.344 | 5.344 | 4.982 | 5.062 | 12,464 | -0.37(-6.89%) |
Oct 23, 2018 | 5.223 | 5.496 | 5.223 | 5.437 | 3,641 | +0.21(+3.94%) |
Oct 22, 2018 | 5.247 | 5.313 | 5.223 | 5.231 | 9,543 | -0.13(-2.40%) |
Oct 19, 2018 | 5.448 | 5.472 | 5.207 | 5.360 | 3,857 | -0.07(-1.33%) |
Oct 18, 2018 | 5.705 | 5.734 | 5.432 | 5.432 | 3,413 | -0.27(-4.72%) |
Oct 17, 2018 | 5.713 | 5.778 | 5.152 | 5.701 | 26,104 | +0.08(+1.36%) |
Oct 16, 2018 | 5.570 | 5.822 | 5.333 | 5.625 | 45,016 | +0.09(+1.71%) |
Oct 15, 2018 | 5.341 | 5.672 | 5.341 | 5.530 | 36,643 | -0.24(-4.24%) |
Oct 12, 2018 | 5.372 | 5.791 | 5.372 | 5.775 | 23,037 | +0.14(+2.46%) |
Oct 11, 2018 | 6.028 | 6.028 | 4.946 | 5.636 | 19,960 | +0.41(+7.77%) |
Oct 10, 2018 | 5.372 | 6.123 | 4.543 | 5.230 | 67,232 | -0.10(-1.93%) |
Oct 09, 2018 | 6.281 | 6.810 | 5.214 | 5.333 | 151,123 | -1.00(-15.84%) |
Oct 08, 2018 | 6.992 | 6.992 | 6.154 | 6.336 | 69,211 | -0.66(-9.38%) |
Oct 05, 2018 | 6.739 | 6.992 | 6.656 | 6.992 | 17,594 | +0.09(+1.37%) |
Oct 04, 2018 | 6.976 | 6.976 | 6.715 | 6.897 | 6,361 | -0.06(-0.80%) |
Oct 03, 2018 | 6.952 | 6.952 | 6.952 | 316 | +0.00(+0.00%) | |
Oct 02, 2018 | 6.636 | 7.030 | 6.636 | 6.952 | 4,507 | -0.08(-1.12%) |