Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.810 | 3.820 | 3.610 | 3.810 | 1,945,300 | -0.01(-0.26%) |
Dec 28, 2018 | 3.760 | 3.895 | 3.710 | 3.820 | 1,506,400 | +0.04(+1.06%) |
Dec 27, 2018 | 3.850 | 3.880 | 3.640 | 3.780 | 1,186,196 | -0.09(-2.33%) |
Dec 26, 2018 | 3.860 | 3.880 | 3.610 | 3.870 | 1,593,790 | +0.05(+1.31%) |
Dec 24, 2018 | 3.900 | 3.990 | 3.810 | 3.820 | 681,700 | -0.14(-3.54%) |
Dec 21, 2018 | 3.950 | 4.085 | 3.880 | 3.960 | 4,309,100 | +0.03(+0.76%) |
Dec 20, 2018 | 4.170 | 4.190 | 3.890 | 3.930 | 2,608,516 | -0.27(-6.43%) |
Dec 19, 2018 | 4.220 | 4.380 | 4.190 | 4.200 | 1,144,438 | +0.00(+0.00%) |
Dec 18, 2018 | 4.310 | 4.350 | 4.140 | 4.200 | 1,772,461 | -0.12(-2.78%) |
Dec 17, 2018 | 4.460 | 4.560 | 4.300 | 4.320 | 1,463,759 | -0.16(-3.57%) |
Dec 14, 2018 | 4.670 | 4.670 | 4.430 | 4.480 | 2,518,700 | -0.22(-4.68%) |
Dec 13, 2018 | 4.670 | 4.700 | 4.530 | 4.700 | 4,006,247 | +0.02(+0.43%) |
Dec 12, 2018 | 4.620 | 4.690 | 4.490 | 4.680 | 4,682,393 | +0.08(+1.74%) |
Dec 11, 2018 | 4.430 | 4.690 | 4.420 | 4.600 | 2,908,197 | +0.20(+4.55%) |
Dec 10, 2018 | 4.510 | 4.520 | 4.280 | 4.400 | 1,486,573 | -0.11(-2.44%) |
Dec 07, 2018 | 4.560 | 4.700 | 4.480 | 4.510 | 1,229,400 | -0.03(-0.66%) |
Dec 06, 2018 | 4.650 | 4.650 | 4.320 | 4.540 | 2,797,738 | -0.13(-2.78%) |
Dec 04, 2018 | 4.960 | 5.010 | 4.650 | 4.670 | 1,856,600 | -0.27(-5.47%) |
Dec 03, 2018 | 5.040 | 5.100 | 4.930 | 4.940 | 1,634,224 | -0.10(-1.98%) |
Nov 30, 2018 | 5.100 | 5.125 | 4.970 | 5.040 | 1,987,300 | -0.07(-1.37%) |
Nov 29, 2018 | 5.100 | 5.180 | 5.050 | 5.110 | 2,159,723 | +0.03(+0.59%) |
Nov 28, 2018 | 5.150 | 5.150 | 4.940 | 5.080 | 3,247,257 | -0.07(-1.36%) |
Nov 27, 2018 | 5.310 | 5.340 | 5.120 | 5.150 | 2,653,713 | -0.15(-2.83%) |
Nov 26, 2018 | 5.570 | 5.580 | 5.240 | 5.300 | 3,087,180 | -0.25(-4.50%) |
Nov 23, 2018 | 5.770 | 5.790 | 5.520 | 5.550 | 1,382,300 | -0.24(-4.15%) |
Nov 21, 2018 | 5.790 | 5.790 | 5.790 | 0 | +0.07(+1.22%) | |
Nov 20, 2018 | 5.650 | 5.880 | 5.650 | 5.720 | 2,226,285 | +0.08(+1.42%) |
Nov 19, 2018 | 5.770 | 5.820 | 5.605 | 5.640 | 1,420,829 | -0.15(-2.59%) |
Nov 16, 2018 | 5.960 | 5.965 | 5.735 | 5.790 | 1,790,300 | -0.19(-3.18%) |
Nov 15, 2018 | 5.920 | 6.060 | 5.761 | 5.980 | 1,285,303 | +0.02(+0.33%) |
Nov 14, 2018 | 5.970 | 6.094 | 5.910 | 5.960 | 2,012,341 | -0.01(-0.17%) |
Nov 13, 2018 | 6.070 | 6.239 | 5.955 | 5.970 | 2,030,119 | -0.08(-1.32%) |
Nov 12, 2018 | 5.900 | 6.149 | 5.841 | 6.050 | 3,859,346 | +0.10(+1.67%) |
Nov 09, 2018 | 5.761 | 6.000 | 5.622 | 5.950 | 4,047,704 | +0.01(+0.17%) |
Nov 08, 2018 | 5.880 | 6.109 | 5.602 | 5.940 | 5,517,400 | -0.03(-0.50%) |
Nov 07, 2018 | 6.667 | 6.686 | 5.592 | 5.970 | 12,996,368 | -1.69(-22.08%) |
Nov 06, 2018 | 7.433 | 7.731 | 7.353 | 7.662 | 2,789,343 | +0.25(+3.36%) |
Nov 05, 2018 | 7.443 | 7.542 | 7.313 | 7.413 | 1,971,473 | -0.02(-0.27%) |
Nov 02, 2018 | 7.930 | 7.930 | 7.428 | 7.433 | 2,291,639 | -0.54(-6.74%) |
Nov 01, 2018 | 7.970 | 8.109 | 7.851 | 7.970 | 1,885,607 | +0.02(+0.25%) |
Oct 31, 2018 | 8.000 | 8.032 | 7.741 | 7.950 | 1,176,634 | -0.09(-1.11%) |
Oct 30, 2018 | 7.761 | 8.060 | 7.711 | 8.040 | 1,748,915 | +0.27(+3.46%) |
Oct 29, 2018 | 7.612 | 7.880 | 7.562 | 7.771 | 1,286,009 | +0.16(+2.09%) |
Oct 26, 2018 | 7.801 | 7.831 | 7.463 | 7.612 | 1,092,855 | -0.24(-3.04%) |
Oct 25, 2018 | 7.582 | 7.890 | 7.512 | 7.851 | 1,905,655 | +0.26(+3.41%) |
Oct 24, 2018 | 7.791 | 7.910 | 7.433 | 7.592 | 2,287,370 | -0.30(-3.78%) |
Oct 23, 2018 | 7.612 | 7.930 | 7.522 | 7.890 | 1,676,901 | +0.26(+3.39%) |
Oct 22, 2018 | 7.552 | 7.675 | 7.527 | 7.632 | 913,137 | +0.09(+1.19%) |
Oct 19, 2018 | 7.492 | 7.602 | 7.463 | 7.542 | 719,189 | +0.08(+1.07%) |
Oct 18, 2018 | 7.542 | 7.642 | 7.403 | 7.463 | 808,421 | -0.08(-1.06%) |
Oct 17, 2018 | 7.423 | 7.582 | 7.303 | 7.542 | 1,181,655 | +0.05(+0.66%) |
Oct 16, 2018 | 7.323 | 7.532 | 7.259 | 7.492 | 1,519,616 | +0.19(+2.59%) |
Oct 15, 2018 | 7.055 | 7.363 | 7.055 | 7.303 | 1,531,299 | +0.25(+3.53%) |
Oct 12, 2018 | 7.174 | 7.194 | 6.905 | 7.055 | 1,837,874 | -0.08(-1.12%) |
Oct 11, 2018 | 7.363 | 7.403 | 7.075 | 7.134 | 1,865,252 | -0.21(-2.85%) |
Oct 10, 2018 | 7.373 | 7.512 | 7.333 | 7.343 | 1,391,293 | +0.00(+0.00%) |
Oct 09, 2018 | 7.323 | 7.478 | 7.274 | 7.343 | 1,224,800 | +0.02(+0.27%) |
Oct 08, 2018 | 7.244 | 7.502 | 7.234 | 7.323 | 1,407,356 | +0.09(+1.24%) |
Oct 05, 2018 | 7.174 | 7.264 | 7.045 | 7.234 | 1,447,224 | +0.05(+0.69%) |
Oct 04, 2018 | 7.214 | 7.278 | 7.164 | 7.184 | 1,125,414 | -0.03(-0.41%) |
Oct 03, 2018 | 7.224 | 7.283 | 7.174 | 7.214 | 926,015 | +0.02(+0.28%) |
Oct 02, 2018 | 7.124 | 7.283 | 7.122 | 7.194 | 1,457,857 | +0.07(+0.98%) |