Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.380 | 1.800 | 1.380 | 1.730 | 1,979,800 | +0.40(+30.08%) |
Dec 28, 2018 | 1.300 | 1.400 | 1.300 | 1.330 | 633,200 | +0.04(+3.10%) |
Dec 27, 2018 | 1.340 | 1.450 | 1.220 | 1.290 | 697,681 | -0.08(-5.84%) |
Dec 26, 2018 | 1.170 | 1.430 | 1.170 | 1.370 | 632,420 | +0.20(+17.09%) |
Dec 24, 2018 | 1.230 | 1.240 | 1.150 | 1.170 | 430,700 | -0.06(-4.88%) |
Dec 21, 2018 | 1.290 | 1.290 | 1.180 | 1.230 | 819,000 | -0.03(-2.38%) |
Dec 20, 2018 | 1.230 | 1.280 | 1.170 | 1.260 | 1,054,559 | +0.03(+2.44%) |
Dec 19, 2018 | 1.230 | 1.310 | 1.200 | 1.230 | 594,731 | +0.01(+0.82%) |
Dec 18, 2018 | 1.400 | 1.430 | 1.220 | 1.220 | 1,407,172 | -0.17(-12.23%) |
Dec 17, 2018 | 1.500 | 1.590 | 1.360 | 1.390 | 973,122 | -0.13(-8.55%) |
Dec 14, 2018 | 1.520 | 1.590 | 1.500 | 1.520 | 878,100 | +0.00(+0.00%) |
Dec 13, 2018 | 1.650 | 1.650 | 1.490 | 1.520 | 771,529 | -0.09(-5.59%) |
Dec 12, 2018 | 1.640 | 1.680 | 1.555 | 1.610 | 915,614 | -0.01(-0.62%) |
Dec 11, 2018 | 1.550 | 1.750 | 1.530 | 1.620 | 1,728,065 | +0.12(+8.00%) |
Dec 10, 2018 | 1.720 | 1.720 | 1.490 | 1.500 | 1,923,322 | -0.21(-12.28%) |
Dec 07, 2018 | 1.920 | 1.930 | 1.520 | 1.710 | 2,603,400 | -0.23(-11.86%) |
Dec 06, 2018 | 2.150 | 2.610 | 1.800 | 1.940 | 8,816,281 | -2.56(-56.89%) |
Dec 04, 2018 | 4.750 | 4.930 | 4.490 | 4.500 | 594,900 | -0.15(-3.23%) |
Dec 03, 2018 | 4.620 | 4.680 | 4.490 | 4.650 | 455,800 | +0.17(+3.79%) |
Nov 30, 2018 | 4.640 | 4.660 | 4.460 | 4.480 | 281,900 | -0.17(-3.66%) |
Nov 29, 2018 | 4.700 | 4.790 | 4.510 | 4.650 | 452,277 | -0.08(-1.69%) |
Nov 28, 2018 | 4.500 | 4.760 | 4.350 | 4.730 | 835,018 | +0.26(+5.82%) |
Nov 27, 2018 | 4.710 | 4.770 | 4.430 | 4.470 | 402,115 | -0.26(-5.50%) |
Nov 26, 2018 | 4.780 | 4.940 | 4.615 | 4.730 | 254,816 | +0.01(+0.21%) |
Nov 23, 2018 | 4.620 | 4.920 | 4.600 | 4.720 | 147,200 | +0.06(+1.29%) |
Nov 21, 2018 | 4.660 | 4.660 | 4.660 | 0 | +0.19(+4.25%) | |
Nov 20, 2018 | 4.360 | 4.610 | 4.200 | 4.470 | 482,217 | -0.02(-0.45%) |
Nov 19, 2018 | 4.770 | 4.800 | 4.460 | 4.490 | 355,566 | -0.33(-6.85%) |
Nov 16, 2018 | 4.670 | 4.860 | 4.540 | 4.820 | 319,700 | +0.16(+3.43%) |
Nov 15, 2018 | 4.500 | 4.700 | 4.450 | 4.660 | 273,604 | +0.11(+2.42%) |
Nov 14, 2018 | 4.920 | 4.937 | 4.380 | 4.550 | 680,799 | -0.33(-6.76%) |
Nov 13, 2018 | 5.120 | 5.240 | 4.840 | 4.880 | 319,499 | -0.27(-5.24%) |
Nov 12, 2018 | 5.320 | 5.370 | 4.780 | 5.150 | 866,285 | -0.19(-3.56%) |
Nov 09, 2018 | 5.650 | 5.720 | 5.220 | 5.340 | 623,600 | -0.39(-6.81%) |
Nov 08, 2018 | 5.260 | 5.790 | 5.030 | 5.730 | 872,802 | +0.46(+8.73%) |
Nov 07, 2018 | 5.200 | 5.430 | 5.150 | 5.270 | 718,676 | +0.09(+1.74%) |
Nov 06, 2018 | 5.230 | 5.430 | 5.120 | 5.180 | 683,973 | -0.05(-0.96%) |
Nov 05, 2018 | 5.320 | 5.890 | 5.096 | 5.230 | 2,378,162 | +0.11(+2.15%) |
Nov 02, 2018 | 4.230 | 5.200 | 4.080 | 5.120 | 1,871,600 | +0.84(+19.63%) |
Nov 01, 2018 | 4.190 | 4.320 | 4.130 | 4.280 | 530,153 | +0.13(+3.13%) |
Oct 31, 2018 | 4.120 | 4.280 | 4.000 | 4.150 | 498,911 | +0.09(+2.22%) |
Oct 30, 2018 | 3.940 | 4.180 | 3.880 | 4.060 | 480,797 | +0.09(+2.27%) |
Oct 29, 2018 | 4.300 | 4.300 | 3.860 | 3.970 | 424,196 | -0.25(-5.92%) |
Oct 26, 2018 | 4.250 | 4.320 | 4.000 | 4.220 | 390,800 | -0.11(-2.54%) |
Oct 25, 2018 | 4.300 | 4.470 | 4.290 | 4.330 | 393,506 | +0.03(+0.70%) |
Oct 24, 2018 | 4.670 | 4.670 | 4.170 | 4.300 | 565,970 | -0.34(-7.33%) |
Oct 23, 2018 | 4.390 | 4.760 | 4.320 | 4.640 | 376,161 | +0.14(+3.11%) |
Oct 22, 2018 | 4.780 | 4.820 | 4.400 | 4.500 | 454,463 | -0.27(-5.66%) |
Oct 19, 2018 | 4.790 | 4.870 | 4.730 | 4.770 | 383,900 | +0.11(+2.36%) |
Oct 18, 2018 | 5.130 | 5.250 | 4.630 | 4.660 | 801,672 | -0.50(-9.69%) |
Oct 17, 2018 | 5.170 | 5.200 | 4.920 | 5.160 | 335,853 | -0.04(-0.77%) |
Oct 16, 2018 | 4.890 | 5.250 | 4.845 | 5.200 | 541,521 | +0.34(+7.00%) |
Oct 15, 2018 | 4.920 | 5.060 | 4.770 | 4.860 | 352,689 | -0.11(-2.21%) |
Oct 12, 2018 | 4.960 | 5.110 | 4.840 | 4.970 | 366,900 | +0.17(+3.54%) |
Oct 11, 2018 | 4.790 | 4.990 | 4.770 | 4.800 | 270,073 | -0.02(-0.41%) |
Oct 10, 2018 | 4.990 | 5.050 | 4.750 | 4.820 | 363,460 | -0.14(-2.82%) |
Oct 09, 2018 | 4.650 | 5.180 | 4.650 | 4.960 | 521,477 | +0.14(+2.90%) |
Oct 08, 2018 | 4.950 | 5.010 | 4.630 | 4.820 | 539,350 | -0.19(-3.79%) |
Oct 05, 2018 | 5.040 | 5.150 | 4.860 | 5.010 | 371,800 | -0.01(-0.20%) |
Oct 04, 2018 | 5.380 | 5.380 | 4.980 | 5.020 | 736,337 | -0.37(-6.86%) |
Oct 03, 2018 | 5.400 | 5.550 | 5.260 | 5.390 | 618,145 | +0.06(+1.13%) |
Oct 02, 2018 | 5.400 | 5.550 | 5.270 | 5.330 | 351,070 | -0.07(-1.30%) |