Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.891 | 3.915 | 3.641 | 3.680 | 35,378 | -0.16(-4.28%) |
Dec 28, 2018 | 3.696 | 4.040 | 3.696 | 3.844 | 21,967 | +0.08(+2.08%) |
Dec 27, 2018 | 3.884 | 3.899 | 3.766 | 3.766 | 19,639 | -0.15(-3.80%) |
Dec 26, 2018 | 4.111 | 4.228 | 3.692 | 3.915 | 33,618 | -0.51(-11.50%) |
Dec 24, 2018 | 3.797 | 4.424 | 3.797 | 4.424 | 14,815 | +0.37(+9.07%) |
Dec 21, 2018 | 3.970 | 4.056 | 3.774 | 4.056 | 20,179 | +0.04(+0.97%) |
Dec 20, 2018 | 3.938 | 4.150 | 3.915 | 4.017 | 39,152 | -0.20(-4.82%) |
Dec 19, 2018 | 4.181 | 4.416 | 3.946 | 4.220 | 14,349 | -0.03(-0.74%) |
Dec 18, 2018 | 4.314 | 4.698 | 4.165 | 4.251 | 5,741 | +0.02(+0.37%) |
Dec 17, 2018 | 4.486 | 4.486 | 3.923 | 4.236 | 22,038 | -0.20(-4.50%) |
Dec 14, 2018 | 4.033 | 4.439 | 4.032 | 4.435 | 8,429 | +0.37(+9.15%) |
Dec 13, 2018 | 4.228 | 4.306 | 3.607 | 4.064 | 58,531 | -0.16(-3.89%) |
Dec 12, 2018 | 4.561 | 4.561 | 4.228 | 4.228 | 3,633 | -0.09(-2.00%) |
Dec 11, 2018 | 4.314 | 4.412 | 4.165 | 4.314 | 24,394 | +0.10(+2.32%) |
Dec 10, 2018 | 4.150 | 4.216 | 4.045 | 4.216 | 8,068 | +0.07(+1.60%) |
Dec 07, 2018 | 4.408 | 4.408 | 4.150 | 4.150 | 23,500 | -0.16(-3.64%) |
Dec 06, 2018 | 4.400 | 4.424 | 4.306 | 4.306 | 15,995 | -0.14(-3.17%) |
Dec 04, 2018 | 4.071 | 4.486 | 4.071 | 4.447 | 11,494 | +0.02(+0.47%) |
Dec 03, 2018 | 4.361 | 4.432 | 4.189 | 4.426 | 23,200 | +0.10(+2.42%) |
Nov 30, 2018 | 4.385 | 4.471 | 4.306 | 4.322 | 8,046 | +0.03(+0.73%) |
Nov 29, 2018 | 4.377 | 4.596 | 4.024 | 4.291 | 60,502 | -0.10(-2.32%) |
Nov 28, 2018 | 4.659 | 4.800 | 4.165 | 4.392 | 38,856 | -0.27(-5.71%) |
Nov 27, 2018 | 4.706 | 4.853 | 4.659 | 4.659 | 2,601 | -0.20(-4.19%) |
Nov 26, 2018 | 4.878 | 4.878 | 4.714 | 4.862 | 17,012 | -0.09(-1.90%) |
Nov 23, 2018 | 4.941 | 4.956 | 4.784 | 4.956 | 1,149 | +0.06(+1.28%) |
Nov 21, 2018 | 4.894 | 4.894 | 4.894 | 0 | +0.03(+0.64%) | |
Nov 20, 2018 | 4.894 | 4.963 | 4.776 | 4.862 | 12,373 | -0.17(-3.42%) |
Nov 19, 2018 | 4.855 | 5.034 | 4.854 | 5.034 | 5,518 | +0.02(+0.47%) |
Nov 16, 2018 | 5.058 | 5.058 | 4.917 | 5.011 | 8,174 | +0.09(+1.91%) |
Nov 15, 2018 | 5.105 | 5.118 | 4.831 | 4.917 | 24,334 | -0.19(-3.68%) |
Nov 14, 2018 | 5.011 | 5.105 | 4.854 | 5.105 | 13,945 | +0.09(+1.87%) |
Nov 13, 2018 | 5.127 | 5.127 | 4.972 | 5.011 | 18,647 | -0.08(-1.54%) |
Nov 12, 2018 | 5.168 | 5.363 | 4.956 | 5.089 | 18,311 | -0.29(-5.39%) |
Nov 09, 2018 | 5.402 | 5.402 | 4.933 | 5.379 | 26,310 | -0.01(-0.28%) |
Nov 08, 2018 | 5.226 | 5.428 | 5.226 | 5.394 | 14,690 | +0.26(+5.02%) |
Nov 07, 2018 | 5.152 | 5.284 | 5.136 | 5.136 | 12,253 | +0.09(+1.86%) |
Nov 06, 2018 | 4.933 | 5.089 | 4.854 | 5.042 | 13,961 | +0.11(+2.22%) |
Nov 05, 2018 | 4.957 | 5.074 | 4.933 | 4.933 | 6,075 | -0.22(-4.26%) |
Nov 02, 2018 | 5.121 | 5.269 | 4.807 | 5.152 | 10,473 | +0.03(+0.61%) |
Nov 01, 2018 | 4.980 | 5.121 | 4.876 | 5.121 | 3,628 | +0.18(+3.64%) |
Oct 31, 2018 | 5.011 | 5.136 | 4.659 | 4.941 | 36,852 | -0.22(-4.25%) |
Oct 30, 2018 | 4.776 | 5.160 | 4.698 | 5.160 | 16,732 | +0.35(+7.24%) |
Oct 29, 2018 | 4.815 | 4.815 | 4.720 | 4.811 | 5,255 | -0.00(-0.08%) |
Oct 26, 2018 | 4.698 | 4.815 | 4.698 | 4.815 | 9,834 | +0.12(+2.50%) |
Oct 25, 2018 | 5.074 | 5.153 | 4.612 | 4.698 | 28,895 | -0.23(-4.76%) |
Oct 24, 2018 | 5.207 | 5.207 | 4.854 | 4.933 | 12,792 | -0.37(-6.89%) |
Oct 23, 2018 | 5.089 | 5.355 | 5.089 | 5.298 | 3,737 | +0.20(+3.94%) |
Oct 22, 2018 | 5.113 | 5.177 | 5.089 | 5.097 | 9,794 | -0.13(-2.40%) |
Oct 19, 2018 | 5.308 | 5.332 | 5.074 | 5.222 | 3,959 | -0.07(-1.33%) |
Oct 18, 2018 | 5.559 | 5.587 | 5.293 | 5.293 | 3,503 | -0.26(-4.72%) |
Oct 17, 2018 | 5.567 | 5.630 | 5.020 | 5.555 | 26,791 | +0.07(+1.36%) |
Oct 16, 2018 | 5.427 | 5.673 | 5.196 | 5.481 | 46,200 | +0.09(+1.71%) |
Oct 15, 2018 | 5.204 | 5.527 | 5.204 | 5.388 | 37,607 | -0.24(-4.24%) |
Oct 12, 2018 | 5.234 | 5.642 | 5.234 | 5.627 | 23,643 | +0.14(+2.46%) |
Oct 11, 2018 | 5.873 | 5.873 | 4.819 | 5.492 | 20,485 | +0.40(+7.77%) |
Oct 10, 2018 | 5.234 | 5.966 | 4.426 | 5.096 | 69,001 | -0.10(-1.93%) |
Oct 09, 2018 | 6.120 | 6.635 | 5.080 | 5.196 | 155,100 | -0.98(-15.84%) |
Oct 08, 2018 | 6.812 | 6.812 | 5.996 | 6.174 | 71,033 | -0.64(-9.38%) |
Oct 05, 2018 | 6.566 | 6.812 | 6.485 | 6.812 | 18,057 | +0.09(+1.37%) |
Oct 04, 2018 | 6.797 | 6.797 | 6.543 | 6.720 | 6,529 | -0.05(-0.80%) |
Oct 03, 2018 | 6.774 | 6.774 | 6.774 | 324 | +0.00(+0.00%) | |
Oct 02, 2018 | 6.466 | 6.850 | 6.466 | 6.774 | 4,626 | -0.08(-1.12%) |