Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.050 | 4.152 | 4.000 | 4.078 | 139,900 | +0.09(+2.20%) |
Dec 28, 2018 | 3.886 | 4.065 | 3.886 | 3.990 | 205,500 | +0.15(+3.97%) |
Dec 27, 2018 | 3.717 | 4.020 | 3.717 | 3.837 | 66,083 | -0.13(-3.34%) |
Dec 26, 2018 | 3.870 | 4.040 | 3.800 | 3.970 | 78,292 | +0.16(+4.20%) |
Dec 24, 2018 | 3.608 | 3.940 | 3.550 | 3.810 | 188,900 | +0.05(+1.30%) |
Dec 21, 2018 | 4.010 | 4.060 | 3.720 | 3.761 | 382,600 | -0.39(-9.31%) |
Dec 20, 2018 | 4.011 | 4.147 | 3.930 | 4.147 | 252,271 | -0.00(-0.07%) |
Dec 19, 2018 | 4.309 | 4.309 | 4.000 | 4.150 | 247,457 | -0.05(-1.19%) |
Dec 18, 2018 | 4.240 | 4.400 | 4.126 | 4.200 | 82,111 | -0.12(-2.85%) |
Dec 17, 2018 | 4.297 | 4.440 | 4.230 | 4.323 | 197,638 | +0.00(+0.07%) |
Dec 14, 2018 | 4.119 | 4.440 | 4.020 | 4.320 | 188,400 | +0.10(+2.37%) |
Dec 13, 2018 | 4.557 | 4.570 | 4.162 | 4.220 | 129,236 | -0.28(-6.28%) |
Dec 12, 2018 | 4.683 | 4.850 | 4.500 | 4.503 | 194,351 | -0.16(-3.37%) |
Dec 11, 2018 | 4.610 | 4.820 | 4.595 | 4.660 | 204,088 | +0.11(+2.42%) |
Dec 10, 2018 | 4.564 | 4.600 | 4.180 | 4.550 | 256,145 | +0.25(+5.79%) |
Dec 07, 2018 | 4.250 | 4.500 | 4.102 | 4.301 | 469,500 | +0.24(+5.86%) |
Dec 06, 2018 | 3.560 | 4.221 | 3.340 | 4.063 | 928,310 | +0.11(+2.85%) |
Dec 04, 2018 | 4.401 | 4.514 | 3.884 | 3.950 | 566,600 | -0.50(-11.18%) |
Dec 03, 2018 | 4.690 | 4.700 | 4.400 | 4.447 | 199,237 | -0.08(-1.83%) |
Nov 30, 2018 | 4.630 | 4.740 | 4.497 | 4.530 | 110,800 | -0.15(-3.17%) |
Nov 29, 2018 | 4.623 | 4.739 | 4.550 | 4.678 | 110,656 | +0.09(+2.01%) |
Nov 28, 2018 | 4.354 | 4.710 | 4.344 | 4.586 | 291,916 | +0.08(+1.69%) |
Nov 27, 2018 | 4.759 | 4.854 | 4.510 | 4.510 | 134,188 | -0.33(-6.82%) |
Nov 26, 2018 | 4.727 | 4.858 | 4.620 | 4.840 | 152,077 | +0.22(+4.76%) |
Nov 23, 2018 | 4.700 | 4.800 | 4.610 | 4.620 | 56,200 | -0.08(-1.74%) |
Nov 21, 2018 | 4.702 | 4.702 | 4.702 | 0 | +0.03(+0.68%) | |
Nov 20, 2018 | 4.910 | 4.914 | 4.630 | 4.670 | 224,868 | -0.38(-7.52%) |
Nov 19, 2018 | 4.811 | 5.050 | 4.630 | 5.050 | 265,621 | +0.17(+3.48%) |
Nov 16, 2018 | 4.846 | 4.953 | 4.710 | 4.880 | 144,100 | +0.18(+3.83%) |
Nov 15, 2018 | 4.561 | 4.900 | 4.507 | 4.700 | 220,793 | +0.00(+0.00%) |
Nov 14, 2018 | 4.950 | 4.975 | 4.598 | 4.700 | 282,107 | -0.25(-5.05%) |
Nov 13, 2018 | 5.182 | 5.300 | 4.884 | 4.950 | 188,507 | -0.15(-2.94%) |
Nov 12, 2018 | 5.388 | 5.515 | 5.057 | 5.100 | 174,608 | -0.28(-5.20%) |
Nov 09, 2018 | 5.490 | 5.500 | 5.180 | 5.380 | 241,300 | -0.17(-3.06%) |
Nov 08, 2018 | 5.729 | 5.888 | 5.500 | 5.550 | 275,033 | -0.37(-6.19%) |
Nov 07, 2018 | 5.930 | 6.032 | 5.300 | 5.916 | 544,943 | +0.29(+5.08%) |
Nov 06, 2018 | 5.550 | 5.654 | 5.245 | 5.630 | 256,673 | +0.13(+2.36%) |
Nov 05, 2018 | 5.540 | 5.834 | 5.477 | 5.500 | 339,020 | +0.13(+2.42%) |
Nov 02, 2018 | 5.260 | 5.440 | 5.125 | 5.370 | 269,000 | +0.26(+5.09%) |
Nov 01, 2018 | 4.762 | 5.200 | 4.720 | 5.110 | 192,103 | +0.41(+8.77%) |
Oct 31, 2018 | 4.577 | 4.859 | 4.425 | 4.698 | 275,396 | +0.35(+8.03%) |
Oct 30, 2018 | 4.345 | 4.690 | 4.130 | 4.349 | 501,130 | -0.00(-0.00%) |
Oct 29, 2018 | 4.960 | 5.020 | 4.289 | 4.349 | 567,996 | -0.52(-10.70%) |
Oct 26, 2018 | 4.873 | 5.180 | 4.850 | 4.870 | 347,300 | -0.03(-0.62%) |
Oct 25, 2018 | 4.860 | 5.160 | 4.850 | 4.900 | 303,755 | +0.05(+1.04%) |
Oct 24, 2018 | 5.362 | 5.686 | 4.850 | 4.850 | 264,554 | -0.57(-10.48%) |
Oct 23, 2018 | 4.663 | 5.657 | 4.570 | 5.418 | 895,613 | +0.19(+3.58%) |
Oct 22, 2018 | 5.770 | 5.960 | 5.050 | 5.231 | 699,696 | -0.48(-8.40%) |
Oct 19, 2018 | 6.250 | 6.473 | 5.700 | 5.710 | 568,200 | -0.54(-8.70%) |
Oct 18, 2018 | 6.000 | 6.623 | 5.993 | 6.254 | 1,169,666 | +0.44(+7.64%) |
Oct 17, 2018 | 5.333 | 5.900 | 4.997 | 5.810 | 340,645 | +0.31(+5.64%) |
Oct 16, 2018 | 5.890 | 5.960 | 5.399 | 5.500 | 417,003 | -0.27(-4.68%) |
Oct 15, 2018 | 5.605 | 5.818 | 5.447 | 5.770 | 407,897 | +0.32(+5.87%) |
Oct 12, 2018 | 4.990 | 5.476 | 4.990 | 5.450 | 367,200 | +0.54(+11.00%) |
Oct 11, 2018 | 4.830 | 5.177 | 4.520 | 4.910 | 766,133 | -0.09(-1.73%) |
Oct 10, 2018 | 5.311 | 5.403 | 4.996 | 4.996 | 410,493 | -0.36(-6.79%) |
Oct 09, 2018 | 5.540 | 5.670 | 5.330 | 5.360 | 256,901 | -0.29(-5.13%) |
Oct 08, 2018 | 5.490 | 5.650 | 5.420 | 5.650 | 101,397 | +0.10(+1.80%) |
Oct 05, 2018 | 5.879 | 5.880 | 5.510 | 5.550 | 297,700 | -0.25(-4.31%) |
Oct 04, 2018 | 5.717 | 5.890 | 5.600 | 5.800 | 198,268 | -0.08(-1.36%) |
Oct 03, 2018 | 5.945 | 6.040 | 5.800 | 5.880 | 117,660 | -0.09(-1.55%) |
Oct 02, 2018 | 5.912 | 6.100 | 5.894 | 5.973 | 135,145 | +0.04(+0.70%) |