Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.070 | 4.200 | 3.950 | 4.080 | 95,800 | +0.03(+0.74%) |
Dec 28, 2018 | 3.620 | 4.840 | 3.620 | 4.050 | 813,700 | +0.41(+11.26%) |
Dec 27, 2018 | 3.700 | 4.030 | 3.490 | 3.640 | 399,165 | -0.07(-1.89%) |
Dec 26, 2018 | 3.510 | 3.833 | 3.450 | 3.710 | 258,172 | +0.26(+7.54%) |
Dec 24, 2018 | 4.060 | 4.390 | 3.295 | 3.450 | 79,100 | -0.80(-18.82%) |
Dec 21, 2018 | 4.270 | 4.470 | 3.965 | 4.250 | 486,400 | +0.00(+0.00%) |
Dec 20, 2018 | 4.390 | 4.488 | 4.100 | 4.250 | 62,984 | -0.12(-2.75%) |
Dec 19, 2018 | 4.520 | 4.710 | 4.260 | 4.370 | 59,046 | -0.14(-3.10%) |
Dec 18, 2018 | 4.760 | 4.900 | 4.350 | 4.510 | 59,064 | -0.17(-3.63%) |
Dec 17, 2018 | 4.780 | 5.030 | 4.670 | 4.680 | 54,677 | -0.10(-2.09%) |
Dec 14, 2018 | 4.910 | 5.010 | 4.720 | 4.780 | 34,800 | -0.22(-4.40%) |
Dec 13, 2018 | 5.250 | 5.350 | 4.700 | 5.000 | 60,455 | -0.18(-3.47%) |
Dec 12, 2018 | 5.430 | 5.520 | 5.000 | 5.180 | 111,609 | -0.15(-2.81%) |
Dec 11, 2018 | 5.280 | 5.490 | 5.120 | 5.330 | 66,135 | +0.15(+2.90%) |
Dec 10, 2018 | 5.140 | 5.290 | 4.960 | 5.180 | 99,515 | +0.07(+1.37%) |
Dec 07, 2018 | 5.270 | 5.399 | 5.085 | 5.110 | 28,600 | -0.20(-3.77%) |
Dec 06, 2018 | 5.120 | 5.370 | 5.120 | 5.310 | 54,493 | +0.09(+1.72%) |
Dec 04, 2018 | 5.280 | 5.550 | 5.070 | 5.220 | 128,800 | -0.03(-0.57%) |
Dec 03, 2018 | 5.490 | 5.500 | 5.230 | 5.250 | 69,147 | -0.05(-0.94%) |
Nov 30, 2018 | 5.300 | 5.550 | 5.300 | 5.300 | 119,200 | -0.04(-0.75%) |
Nov 29, 2018 | 5.490 | 5.880 | 5.250 | 5.340 | 85,979 | -0.06(-1.11%) |
Nov 28, 2018 | 5.820 | 5.940 | 5.210 | 5.400 | 879,824 | -0.44(-7.53%) |
Nov 27, 2018 | 5.920 | 6.170 | 5.600 | 5.840 | 91,878 | -0.16(-2.67%) |
Nov 26, 2018 | 5.450 | 6.000 | 5.450 | 6.000 | 63,075 | +0.55(+10.09%) |
Nov 23, 2018 | 5.320 | 5.900 | 5.320 | 5.450 | 13,100 | +0.05(+0.93%) |
Nov 21, 2018 | 5.400 | 5.400 | 5.400 | 0 | +0.28(+5.47%) | |
Nov 20, 2018 | 5.500 | 6.400 | 5.070 | 5.120 | 52,076 | -0.57(-10.02%) |
Nov 19, 2018 | 6.340 | 6.550 | 5.550 | 5.690 | 60,112 | -0.61(-9.68%) |
Nov 16, 2018 | 6.540 | 6.780 | 6.200 | 6.300 | 52,500 | -0.32(-4.83%) |
Nov 15, 2018 | 6.140 | 6.830 | 6.140 | 6.620 | 42,551 | +0.34(+5.41%) |
Nov 14, 2018 | 6.440 | 6.440 | 5.960 | 6.280 | 56,141 | +0.24(+3.97%) |
Nov 13, 2018 | 5.840 | 6.230 | 5.560 | 6.040 | 87,133 | +0.20(+3.42%) |
Nov 12, 2018 | 6.170 | 6.170 | 5.710 | 5.840 | 51,760 | -0.29(-4.73%) |
Nov 09, 2018 | 6.620 | 6.620 | 6.000 | 6.130 | 58,100 | -0.49(-7.40%) |
Nov 08, 2018 | 6.800 | 6.800 | 6.304 | 6.620 | 32,681 | -0.23(-3.36%) |
Nov 07, 2018 | 6.670 | 6.920 | 6.290 | 6.850 | 22,856 | +0.14(+2.09%) |
Nov 06, 2018 | 6.860 | 6.860 | 6.570 | 6.710 | 19,807 | -0.17(-2.47%) |
Nov 05, 2018 | 6.880 | 6.920 | 6.480 | 6.880 | 38,176 | +0.01(+0.15%) |
Nov 02, 2018 | 6.500 | 6.940 | 6.220 | 6.870 | 36,800 | +0.49(+7.68%) |
Nov 01, 2018 | 6.280 | 6.910 | 6.250 | 6.380 | 84,896 | +0.13(+2.08%) |
Oct 31, 2018 | 6.380 | 6.640 | 6.190 | 6.250 | 56,137 | -0.10(-1.57%) |
Oct 30, 2018 | 5.950 | 6.400 | 5.820 | 6.350 | 185,336 | +0.32(+5.31%) |
Oct 29, 2018 | 6.440 | 6.760 | 5.950 | 6.030 | 83,541 | -0.27(-4.29%) |
Oct 26, 2018 | 6.500 | 6.930 | 6.000 | 6.300 | 70,600 | -0.42(-6.25%) |
Oct 25, 2018 | 6.290 | 7.210 | 6.200 | 6.720 | 123,328 | +0.61(+9.98%) |
Oct 24, 2018 | 7.210 | 7.520 | 6.110 | 6.110 | 115,086 | -1.12(-15.49%) |
Oct 23, 2018 | 7.320 | 7.660 | 6.880 | 7.230 | 67,103 | -0.26(-3.47%) |
Oct 22, 2018 | 8.060 | 8.060 | 7.370 | 7.490 | 54,966 | -0.53(-6.61%) |
Oct 19, 2018 | 8.340 | 8.710 | 7.920 | 8.020 | 36,700 | -0.29(-3.49%) |
Oct 18, 2018 | 8.460 | 8.710 | 8.050 | 8.310 | 95,319 | -0.18(-2.12%) |
Oct 17, 2018 | 8.510 | 8.680 | 8.290 | 8.490 | 46,687 | -0.01(-0.12%) |
Oct 16, 2018 | 8.060 | 8.620 | 8.060 | 8.500 | 92,288 | +0.50(+6.25%) |
Oct 15, 2018 | 8.340 | 8.520 | 7.760 | 8.000 | 94,282 | -0.36(-4.31%) |
Oct 12, 2018 | 8.430 | 8.980 | 8.160 | 8.360 | 85,800 | +0.12(+1.46%) |
Oct 11, 2018 | 8.450 | 8.550 | 8.200 | 8.240 | 75,470 | -0.37(-4.30%) |
Oct 10, 2018 | 9.060 | 9.110 | 8.550 | 8.610 | 68,580 | -0.47(-5.18%) |
Oct 09, 2018 | 8.970 | 9.650 | 8.950 | 9.080 | 57,600 | +0.10(+1.11%) |
Oct 08, 2018 | 9.060 | 9.365 | 8.780 | 8.980 | 55,878 | -0.08(-0.88%) |
Oct 05, 2018 | 9.250 | 9.500 | 8.910 | 9.060 | 76,600 | -0.17(-1.84%) |
Oct 04, 2018 | 9.710 | 9.750 | 9.130 | 9.230 | 103,920 | -0.49(-5.04%) |
Oct 03, 2018 | 9.590 | 9.940 | 9.590 | 9.720 | 178,400 | +0.17(+1.78%) |
Oct 02, 2018 | 9.650 | 9.990 | 9.210 | 9.550 | 193,426 | -0.10(-1.04%) |