Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.558 | 4.558 | 3.980 | 3.980 | 19,269 | -0.26(-6.06%) |
Dec 28, 2018 | 3.723 | 4.750 | 3.723 | 4.237 | 13,755 | +0.51(+13.81%) |
Dec 27, 2018 | 3.787 | 3.787 | 3.338 | 3.723 | 59,725 | -0.02(-0.58%) |
Dec 26, 2018 | 3.338 | 3.787 | 3.211 | 3.744 | 32,270 | +0.34(+10.06%) |
Dec 24, 2018 | 3.338 | 3.659 | 3.338 | 3.402 | 3,209 | -0.19(-5.36%) |
Dec 21, 2018 | 3.787 | 3.852 | 3.402 | 3.595 | 60,504 | -0.19(-5.08%) |
Dec 20, 2018 | 3.852 | 3.915 | 3.466 | 3.787 | 32,071 | -0.00(-0.02%) |
Dec 19, 2018 | 3.338 | 3.852 | 3.338 | 3.788 | 10,969 | +0.21(+5.75%) |
Dec 18, 2018 | 4.301 | 4.428 | 3.402 | 3.582 | 84,740 | -1.10(-23.56%) |
Dec 17, 2018 | 4.173 | 4.686 | 3.852 | 4.686 | 52,236 | +0.58(+14.06%) |
Dec 14, 2018 | 4.622 | 4.622 | 4.044 | 4.108 | 21,855 | -0.58(-12.33%) |
Dec 13, 2018 | 4.429 | 4.750 | 4.429 | 4.686 | 30,939 | +0.11(+2.31%) |
Dec 12, 2018 | 4.494 | 4.750 | 4.494 | 4.580 | 29,751 | +0.02(+0.49%) |
Dec 11, 2018 | 4.875 | 4.948 | 4.400 | 4.558 | 26,061 | -0.13(-2.77%) |
Dec 10, 2018 | 4.984 | 4.984 | 4.686 | 4.687 | 24,310 | -0.13(-2.64%) |
Dec 07, 2018 | 4.558 | 4.814 | 4.365 | 4.814 | 16,060 | +0.06(+1.35%) |
Dec 06, 2018 | 5.135 | 5.135 | 4.686 | 4.750 | 20,427 | -0.45(-8.64%) |
Dec 04, 2018 | 4.943 | 5.200 | 4.943 | 5.200 | 20,064 | +0.13(+2.53%) |
Dec 03, 2018 | 5.392 | 5.521 | 4.943 | 5.071 | 24,914 | -0.19(-3.66%) |
Nov 30, 2018 | 5.328 | 5.585 | 5.264 | 5.264 | 10,312 | -0.09(-1.76%) |
Nov 29, 2018 | 5.475 | 5.600 | 5.272 | 5.358 | 21,527 | -0.23(-4.06%) |
Nov 28, 2018 | 5.777 | 5.829 | 5.330 | 5.585 | 44,872 | +0.00(+0.00%) |
Nov 27, 2018 | 5.777 | 5.777 | 5.585 | 5.585 | 24,421 | -0.26(-4.41%) |
Nov 26, 2018 | 5.906 | 6.098 | 5.649 | 5.842 | 35,560 | -0.38(-6.18%) |
Nov 23, 2018 | 6.098 | 6.227 | 5.906 | 6.227 | 20,640 | -0.06(-0.99%) |
Nov 21, 2018 | 6.289 | 6.289 | 6.289 | 0 | +0.06(+1.00%) | |
Nov 20, 2018 | 6.291 | 6.355 | 5.970 | 6.227 | 30,936 | -0.26(-3.96%) |
Nov 19, 2018 | 6.740 | 6.869 | 6.291 | 6.484 | 32,325 | -0.06(-0.98%) |
Nov 16, 2018 | 7.061 | 7.061 | 6.419 | 6.548 | 60,645 | +0.26(+4.08%) |
Nov 15, 2018 | 6.291 | 6.548 | 6.291 | 6.291 | 50,462 | -0.13(-2.00%) |
Nov 14, 2018 | 6.804 | 6.933 | 6.355 | 6.419 | 37,821 | -0.26(-3.85%) |
Nov 13, 2018 | 6.676 | 6.740 | 6.227 | 6.676 | 37,291 | +0.00(+0.00%) |
Nov 12, 2018 | 7.190 | 7.254 | 6.163 | 6.676 | 56,442 | +0.13(+1.96%) |
Nov 09, 2018 | 6.355 | 7.061 | 6.227 | 6.548 | 150,124 | +0.58(+9.68%) |
Nov 08, 2018 | 5.777 | 6.098 | 5.649 | 5.970 | 24,668 | -0.06(-1.06%) |
Nov 07, 2018 | 5.842 | 6.098 | 5.456 | 6.034 | 57,971 | +0.45(+8.02%) |
Nov 06, 2018 | 5.585 | 5.854 | 5.540 | 5.586 | 47,240 | +0.06(+1.14%) |
Nov 05, 2018 | 6.484 | 6.484 | 5.523 | 5.523 | 70,447 | -0.77(-12.20%) |
Nov 02, 2018 | 6.676 | 6.804 | 5.906 | 6.291 | 83,342 | -0.19(-2.97%) |
Nov 01, 2018 | 6.291 | 6.997 | 5.906 | 6.484 | 308,443 | +0.38(+6.20%) |
Oct 31, 2018 | 5.906 | 6.227 | 5.456 | 6.105 | 269,409 | +0.07(+1.17%) |
Oct 30, 2018 | 8.859 | 8.987 | 5.200 | 6.034 | 1,323,290 | +0.58(+10.59%) |
Oct 29, 2018 | 5.585 | 5.906 | 5.392 | 5.456 | 53,947 | -0.13(-2.30%) |
Oct 26, 2018 | 5.392 | 5.713 | 5.135 | 5.585 | 50,129 | +0.13(+2.35%) |
Oct 25, 2018 | 5.521 | 5.775 | 5.189 | 5.456 | 19,667 | -0.06(-1.17%) |
Oct 24, 2018 | 6.034 | 6.212 | 5.392 | 5.521 | 18,565 | -0.71(-11.33%) |
Oct 23, 2018 | 6.419 | 6.484 | 5.970 | 6.227 | 4,226 | -0.39(-5.83%) |
Oct 22, 2018 | 5.754 | 6.933 | 5.754 | 6.612 | 59,158 | +0.86(+14.96%) |
Oct 19, 2018 | 6.278 | 6.419 | 5.360 | 5.752 | 20,718 | -0.57(-9.00%) |
Oct 18, 2018 | 6.471 | 6.548 | 6.281 | 6.320 | 9,816 | -0.10(-1.54%) |
Oct 17, 2018 | 6.484 | 6.548 | 6.419 | 6.419 | 7,129 | -0.13(-1.96%) |
Oct 16, 2018 | 6.419 | 6.548 | 6.233 | 6.548 | 12,302 | +0.00(+0.00%) |
Oct 15, 2018 | 6.227 | 6.612 | 6.196 | 6.548 | 78,802 | +0.32(+5.15%) |
Oct 12, 2018 | 6.419 | 6.484 | 6.227 | 6.227 | 6,122 | -0.32(-4.90%) |
Oct 11, 2018 | 6.419 | 6.612 | 6.227 | 6.548 | 6,162 | +0.13(+2.00%) |
Oct 10, 2018 | 6.484 | 6.548 | 6.419 | 6.419 | 8,570 | -0.19(-2.91%) |
Oct 09, 2018 | 6.612 | 6.612 | 6.548 | 6.612 | 1,339 | +0.06(+0.98%) |
Oct 08, 2018 | 6.676 | 6.804 | 6.548 | 6.548 | 6,388 | -0.13(-1.92%) |
Oct 05, 2018 | 6.740 | 6.869 | 6.612 | 6.676 | 9,300 | -0.19(-2.80%) |
Oct 04, 2018 | 6.804 | 6.869 | 6.740 | 6.869 | 8,432 | +0.06(+0.94%) |
Oct 03, 2018 | 6.740 | 6.933 | 6.740 | 6.804 | 2,759 | +0.06(+0.95%) |
Oct 02, 2018 | 6.804 | 6.933 | 6.740 | 6.740 | 3,469 | -0.06(-0.94%) |