Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.400 | 3.820 | 3.400 | 3.450 | 22,500 | +0.02(+0.58%) |
Dec 28, 2018 | 3.270 | 3.640 | 3.080 | 3.430 | 12,300 | +0.19(+5.86%) |
Dec 27, 2018 | 3.350 | 3.350 | 3.105 | 3.240 | 277,568 | -0.12(-3.57%) |
Dec 26, 2018 | 3.190 | 3.670 | 3.120 | 3.360 | 527,521 | +0.17(+5.33%) |
Dec 24, 2018 | 3.250 | 3.250 | 3.020 | 3.190 | 15,300 | -0.06(-1.85%) |
Dec 21, 2018 | 3.490 | 3.490 | 3.180 | 3.250 | 10,500 | -0.11(-3.27%) |
Dec 20, 2018 | 3.550 | 3.680 | 3.174 | 3.360 | 39,333 | -0.14(-4.00%) |
Dec 19, 2018 | 3.550 | 3.700 | 3.360 | 3.500 | 149,755 | -0.06(-1.69%) |
Dec 18, 2018 | 3.600 | 3.730 | 3.470 | 3.560 | 227,329 | -0.01(-0.28%) |
Dec 17, 2018 | 3.900 | 4.185 | 3.410 | 3.570 | 18,279 | -0.46(-11.41%) |
Dec 14, 2018 | 3.860 | 4.140 | 3.800 | 4.030 | 16,800 | -0.02(-0.49%) |
Dec 13, 2018 | 4.210 | 4.210 | 3.880 | 4.050 | 46,430 | -0.05(-1.22%) |
Dec 12, 2018 | 4.030 | 4.310 | 3.900 | 4.100 | 35,541 | +0.05(+1.23%) |
Dec 11, 2018 | 4.020 | 4.050 | 3.891 | 4.050 | 40,369 | -0.01(-0.25%) |
Dec 10, 2018 | 4.010 | 4.060 | 3.960 | 4.060 | 20,804 | +0.05(+1.25%) |
Dec 07, 2018 | 4.845 | 4.845 | 3.850 | 4.010 | 23,100 | -0.70(-14.86%) |
Dec 06, 2018 | 4.400 | 4.840 | 4.400 | 4.710 | 31,021 | +0.09(+1.95%) |
Dec 04, 2018 | 4.840 | 5.200 | 4.350 | 4.620 | 10,400 | -0.08(-1.70%) |
Dec 03, 2018 | 4.590 | 5.200 | 4.500 | 4.700 | 12,397 | +0.24(+5.38%) |
Nov 30, 2018 | 4.270 | 4.660 | 4.270 | 4.460 | 25,500 | +0.16(+3.72%) |
Nov 29, 2018 | 4.090 | 4.360 | 4.030 | 4.300 | 13,979 | +0.21(+5.13%) |
Nov 28, 2018 | 4.120 | 4.140 | 3.970 | 4.090 | 10,362 | +0.00(+0.00%) |
Nov 27, 2018 | 4.060 | 4.140 | 4.010 | 4.090 | 15,938 | +0.13(+3.28%) |
Nov 26, 2018 | 3.980 | 4.003 | 3.660 | 3.960 | 9,931 | -0.02(-0.50%) |
Nov 23, 2018 | 3.630 | 3.980 | 3.630 | 3.980 | 8,700 | +0.09(+2.31%) |
Nov 21, 2018 | 3.890 | 3.890 | 3.890 | 0 | +0.45(+13.08%) | |
Nov 20, 2018 | 3.560 | 3.560 | 3.390 | 3.440 | 4,495 | -0.14(-3.91%) |
Nov 19, 2018 | 3.140 | 3.590 | 3.140 | 3.580 | 271,686 | +0.07(+1.99%) |
Nov 16, 2018 | 3.380 | 3.520 | 3.320 | 3.510 | 219,300 | +0.16(+4.78%) |
Nov 15, 2018 | 3.250 | 3.375 | 3.144 | 3.350 | 221,501 | +0.10(+3.08%) |
Nov 14, 2018 | 3.440 | 3.440 | 3.230 | 3.250 | 24,872 | +0.05(+1.56%) |
Nov 13, 2018 | 4.160 | 4.160 | 3.150 | 3.200 | 98,763 | -0.75(-18.99%) |
Nov 12, 2018 | 4.050 | 4.170 | 3.950 | 3.950 | 24,713 | +0.00(+0.00%) |
Nov 09, 2018 | 4.950 | 4.950 | 3.660 | 3.950 | 374,300 | -1.80(-31.30%) |
Nov 08, 2018 | 6.210 | 6.210 | 5.750 | 5.750 | 21,582 | -0.36(-5.89%) |
Nov 07, 2018 | 6.130 | 6.180 | 6.030 | 6.110 | 14,305 | +0.11(+1.83%) |
Nov 06, 2018 | 5.870 | 6.090 | 5.793 | 6.000 | 15,514 | +0.19(+3.27%) |
Nov 05, 2018 | 5.790 | 5.970 | 5.760 | 5.810 | 6,311 | +0.12(+2.11%) |
Nov 02, 2018 | 5.700 | 5.990 | 5.000 | 5.690 | 605,200 | -0.01(-0.18%) |
Nov 01, 2018 | 5.670 | 5.940 | 5.670 | 5.700 | 8,417 | +0.02(+0.35%) |
Oct 31, 2018 | 5.970 | 6.180 | 5.680 | 5.680 | 6,915 | -0.22(-3.73%) |
Oct 30, 2018 | 5.750 | 6.114 | 5.750 | 5.900 | 125,997 | +0.03(+0.51%) |
Oct 29, 2018 | 5.940 | 6.590 | 5.731 | 5.870 | 18,097 | +0.02(+0.34%) |
Oct 26, 2018 | 5.690 | 6.200 | 5.500 | 5.850 | 35,300 | +0.06(+1.04%) |
Oct 25, 2018 | 5.970 | 6.100 | 5.725 | 5.790 | 25,750 | -0.11(-1.86%) |
Oct 24, 2018 | 6.000 | 6.180 | 5.900 | 5.900 | 5,489 | -0.03(-0.51%) |
Oct 23, 2018 | 6.110 | 6.110 | 5.860 | 5.930 | 21,963 | -0.28(-4.51%) |
Oct 22, 2018 | 6.120 | 6.210 | 6.100 | 6.210 | 2,355 | +0.02(+0.32%) |
Oct 19, 2018 | 6.290 | 6.300 | 6.190 | 6.190 | 5,500 | -0.06(-0.96%) |
Oct 18, 2018 | 6.180 | 6.720 | 6.000 | 6.250 | 42,481 | +0.06(+0.97%) |
Oct 17, 2018 | 6.260 | 6.260 | 6.060 | 6.190 | 6,925 | -0.11(-1.75%) |
Oct 16, 2018 | 6.280 | 6.710 | 6.280 | 6.300 | 9,042 | +0.06(+0.96%) |
Oct 15, 2018 | 6.470 | 6.500 | 6.150 | 6.240 | 53,506 | -0.21(-3.26%) |
Oct 12, 2018 | 6.560 | 6.560 | 6.410 | 6.450 | 31,300 | -0.15(-2.27%) |
Oct 11, 2018 | 6.540 | 6.700 | 6.500 | 6.600 | 7,313 | +0.10(+1.54%) |
Oct 10, 2018 | 6.810 | 6.925 | 6.500 | 6.500 | 75,180 | -0.28(-4.13%) |
Oct 09, 2018 | 7.050 | 7.050 | 6.750 | 6.780 | 12,747 | -0.14(-2.02%) |
Oct 08, 2018 | 6.810 | 7.280 | 6.780 | 6.920 | 4,051 | -0.17(-2.40%) |
Oct 05, 2018 | 6.780 | 7.320 | 6.780 | 7.090 | 3,600 | +0.34(+5.04%) |
Oct 04, 2018 | 7.150 | 7.150 | 6.700 | 6.750 | 36,749 | -0.47(-6.57%) |
Oct 03, 2018 | 7.145 | 7.250 | 6.950 | 7.225 | 46,449 | +0.17(+2.48%) |
Oct 02, 2018 | 7.060 | 7.150 | 7.000 | 7.050 | 21,271 | -0.04(-0.56%) |