Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.192 | 4.385 | 4.138 | 4.246 | 124,410 | +0.09(+2.22%) |
Dec 28, 2018 | 4.492 | 4.623 | 4.146 | 4.154 | 145,340 | -0.35(-7.85%) |
Dec 27, 2018 | 4.215 | 4.508 | 4.215 | 4.508 | 76,952 | +0.18(+4.27%) |
Dec 26, 2018 | 4.077 | 4.331 | 4.054 | 4.323 | 168,196 | +0.27(+6.64%) |
Dec 24, 2018 | 4.200 | 4.277 | 4.038 | 4.054 | 100,230 | -0.16(-3.83%) |
Dec 21, 2018 | 4.315 | 4.419 | 4.138 | 4.215 | 415,090 | -0.08(-1.97%) |
Dec 20, 2018 | 4.615 | 4.654 | 4.277 | 4.300 | 178,837 | -0.21(-4.61%) |
Dec 19, 2018 | 4.585 | 4.838 | 4.485 | 4.508 | 116,608 | -0.06(-1.35%) |
Dec 18, 2018 | 4.554 | 4.692 | 4.408 | 4.569 | 147,388 | +0.05(+1.02%) |
Dec 17, 2018 | 4.931 | 4.946 | 4.415 | 4.523 | 142,867 | -0.48(-9.54%) |
Dec 14, 2018 | 4.915 | 5.015 | 4.854 | 5.000 | 120,510 | +0.05(+1.09%) |
Dec 13, 2018 | 5.138 | 5.285 | 4.938 | 4.946 | 93,375 | -0.19(-3.74%) |
Dec 12, 2018 | 5.315 | 5.331 | 5.108 | 5.138 | 135,551 | -0.02(-0.45%) |
Dec 11, 2018 | 5.308 | 5.362 | 5.077 | 5.162 | 88,697 | -0.05(-1.03%) |
Dec 10, 2018 | 5.385 | 5.386 | 5.200 | 5.215 | 92,956 | -0.15(-2.87%) |
Dec 07, 2018 | 5.469 | 5.631 | 5.308 | 5.369 | 85,150 | -0.09(-1.69%) |
Dec 06, 2018 | 5.515 | 5.638 | 5.362 | 5.462 | 118,953 | -0.16(-2.87%) |
Dec 04, 2018 | 5.915 | 5.938 | 5.592 | 5.623 | 130,780 | -0.29(-4.94%) |
Dec 03, 2018 | 6.015 | 6.015 | 5.785 | 5.915 | 214,007 | +0.02(+0.26%) |
Nov 30, 2018 | 5.823 | 6.054 | 5.777 | 5.900 | 168,220 | +0.03(+0.52%) |
Nov 29, 2018 | 5.777 | 5.977 | 5.700 | 5.869 | 94,734 | +0.07(+1.19%) |
Nov 28, 2018 | 5.754 | 5.846 | 5.615 | 5.800 | 174,016 | +0.05(+0.94%) |
Nov 27, 2018 | 5.692 | 5.854 | 5.646 | 5.746 | 77,118 | -0.02(-0.27%) |
Nov 26, 2018 | 5.746 | 5.854 | 5.669 | 5.762 | 75,946 | +0.05(+0.94%) |
Nov 23, 2018 | 5.677 | 5.838 | 5.677 | 5.708 | 35,880 | -0.02(-0.40%) |
Nov 21, 2018 | 5.731 | 5.731 | 5.731 | 0 | +0.15(+2.76%) | |
Nov 20, 2018 | 5.400 | 5.662 | 5.277 | 5.577 | 184,752 | +0.09(+1.68%) |
Nov 19, 2018 | 5.554 | 5.637 | 5.231 | 5.485 | 216,931 | -0.09(-1.66%) |
Nov 16, 2018 | 5.531 | 5.638 | 5.385 | 5.577 | 249,990 | +0.00(+0.00%) |
Nov 15, 2018 | 5.523 | 5.635 | 5.427 | 5.577 | 105,485 | +0.02(+0.42%) |
Nov 14, 2018 | 6.108 | 6.146 | 5.469 | 5.554 | 245,020 | -0.49(-8.14%) |
Nov 13, 2018 | 6.023 | 6.354 | 5.998 | 6.046 | 245,243 | +0.02(+0.26%) |
Nov 12, 2018 | 6.131 | 6.131 | 5.862 | 6.031 | 168,477 | -0.10(-1.63%) |
Nov 09, 2018 | 6.369 | 6.400 | 6.000 | 6.131 | 179,140 | -0.33(-5.12%) |
Nov 08, 2018 | 6.515 | 6.631 | 6.331 | 6.462 | 149,652 | -0.08(-1.18%) |
Nov 07, 2018 | 6.238 | 6.662 | 6.177 | 6.538 | 313,937 | +0.35(+5.59%) |
Nov 06, 2018 | 6.308 | 6.362 | 6.138 | 6.192 | 134,924 | -0.13(-2.07%) |
Nov 05, 2018 | 6.254 | 6.385 | 6.123 | 6.323 | 193,415 | +0.10(+1.61%) |
Nov 02, 2018 | 5.992 | 6.231 | 5.915 | 6.223 | 318,370 | +0.24(+3.98%) |
Nov 01, 2018 | 5.892 | 6.073 | 5.846 | 5.985 | 291,259 | +0.14(+2.37%) |
Oct 31, 2018 | 6.000 | 6.015 | 5.815 | 5.846 | 186,953 | -0.06(-1.04%) |
Oct 30, 2018 | 5.931 | 6.031 | 5.792 | 5.908 | 161,509 | +0.00(+0.00%) |
Oct 29, 2018 | 6.185 | 6.431 | 5.838 | 5.908 | 253,901 | -0.15(-2.54%) |
Oct 26, 2018 | 6.062 | 6.131 | 5.892 | 6.062 | 209,560 | -0.02(-0.25%) |
Oct 25, 2018 | 6.185 | 6.454 | 5.885 | 6.077 | 405,035 | -0.41(-6.29%) |
Oct 24, 2018 | 6.815 | 6.815 | 6.462 | 6.485 | 153,848 | -0.32(-4.64%) |
Oct 23, 2018 | 6.777 | 6.923 | 6.669 | 6.800 | 162,263 | -0.12(-1.78%) |
Oct 22, 2018 | 6.900 | 7.038 | 6.862 | 6.923 | 114,728 | +0.15(+2.27%) |
Oct 19, 2018 | 6.785 | 6.938 | 6.638 | 6.769 | 174,980 | +0.00(+0.00%) |
Oct 18, 2018 | 6.692 | 6.885 | 6.642 | 6.769 | 146,539 | +0.03(+0.46%) |
Oct 17, 2018 | 6.923 | 6.923 | 6.685 | 6.738 | 94,659 | -0.12(-1.79%) |
Oct 16, 2018 | 6.708 | 6.885 | 6.592 | 6.862 | 139,890 | +0.25(+3.72%) |
Oct 15, 2018 | 6.485 | 6.712 | 6.431 | 6.615 | 109,236 | +0.12(+1.90%) |
Oct 12, 2018 | 6.415 | 6.623 | 6.415 | 6.492 | 117,130 | +0.18(+2.80%) |
Oct 11, 2018 | 6.515 | 6.769 | 6.292 | 6.315 | 280,122 | -0.22(-3.41%) |
Oct 10, 2018 | 6.800 | 6.869 | 6.500 | 6.538 | 204,679 | -0.27(-3.95%) |
Oct 09, 2018 | 7.315 | 7.315 | 6.792 | 6.808 | 190,422 | -0.52(-7.04%) |
Oct 08, 2018 | 7.262 | 7.413 | 7.169 | 7.323 | 81,350 | +0.02(+0.32%) |
Oct 05, 2018 | 7.569 | 7.615 | 7.196 | 7.300 | 104,130 | -0.27(-3.56%) |
Oct 04, 2018 | 7.585 | 7.677 | 7.485 | 7.569 | 168,230 | +0.02(+0.20%) |
Oct 03, 2018 | 7.408 | 7.600 | 7.292 | 7.554 | 169,689 | +0.15(+2.08%) |
Oct 02, 2018 | 7.369 | 7.538 | 7.223 | 7.400 | 128,674 | +0.03(+0.42%) |