Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.420 | 3.640 | 3.270 | 3.520 | 84,200 | +0.11(+3.23%) |
Dec 28, 2018 | 3.230 | 3.780 | 3.220 | 3.410 | 104,100 | +0.18(+5.57%) |
Dec 27, 2018 | 3.390 | 3.390 | 3.176 | 3.230 | 28,771 | -0.17(-5.00%) |
Dec 26, 2018 | 3.250 | 3.450 | 3.070 | 3.400 | 60,448 | +0.00(+0.00%) |
Dec 24, 2018 | 3.390 | 3.410 | 3.110 | 3.400 | 59,300 | +0.02(+0.59%) |
Dec 21, 2018 | 3.230 | 3.450 | 3.130 | 3.380 | 81,200 | -0.07(-2.03%) |
Dec 20, 2018 | 3.500 | 3.540 | 3.140 | 3.450 | 125,398 | -0.08(-2.27%) |
Dec 19, 2018 | 3.630 | 3.800 | 3.470 | 3.530 | 43,020 | -0.07(-1.94%) |
Dec 18, 2018 | 3.900 | 3.900 | 3.490 | 3.600 | 74,601 | -0.26(-6.74%) |
Dec 17, 2018 | 3.920 | 4.315 | 3.750 | 3.860 | 99,899 | -0.56(-12.67%) |
Dec 14, 2018 | 4.780 | 4.790 | 4.420 | 4.420 | 15,800 | -0.29(-6.16%) |
Dec 13, 2018 | 4.660 | 4.820 | 4.383 | 4.710 | 57,015 | -0.07(-1.46%) |
Dec 12, 2018 | 4.870 | 4.880 | 4.560 | 4.780 | 52,638 | -0.04(-0.83%) |
Dec 11, 2018 | 4.570 | 4.830 | 4.007 | 4.820 | 36,248 | +0.03(+0.63%) |
Dec 10, 2018 | 4.700 | 4.820 | 4.090 | 4.790 | 75,372 | +0.19(+4.13%) |
Dec 07, 2018 | 5.130 | 5.130 | 4.590 | 4.600 | 20,400 | -0.50(-9.80%) |
Dec 06, 2018 | 4.900 | 5.230 | 4.866 | 5.100 | 39,250 | +0.07(+1.39%) |
Dec 04, 2018 | 5.260 | 5.440 | 4.820 | 5.030 | 63,600 | -0.22(-4.19%) |
Dec 03, 2018 | 5.620 | 5.850 | 5.230 | 5.250 | 19,973 | -0.27(-4.89%) |
Nov 30, 2018 | 5.760 | 5.760 | 5.500 | 5.520 | 28,900 | -0.30(-5.15%) |
Nov 29, 2018 | 5.540 | 5.820 | 5.390 | 5.820 | 16,781 | +0.32(+5.82%) |
Nov 28, 2018 | 5.570 | 5.660 | 5.420 | 5.500 | 10,989 | -0.05(-0.90%) |
Nov 27, 2018 | 5.640 | 5.690 | 5.420 | 5.550 | 18,306 | -0.27(-4.56%) |
Nov 26, 2018 | 5.700 | 5.880 | 5.520 | 5.815 | 12,684 | +0.20(+3.47%) |
Nov 23, 2018 | 5.970 | 5.980 | 5.400 | 5.620 | 11,200 | -0.27(-4.58%) |
Nov 21, 2018 | 5.890 | 5.890 | 5.890 | 0 | -0.03(-0.51%) | |
Nov 20, 2018 | 5.610 | 5.980 | 5.450 | 5.920 | 70,803 | +0.26(+4.55%) |
Nov 19, 2018 | 6.140 | 6.140 | 5.380 | 5.662 | 78,437 | -0.35(-5.79%) |
Nov 16, 2018 | 5.820 | 6.180 | 5.820 | 6.010 | 43,800 | +0.10(+1.69%) |
Nov 15, 2018 | 5.840 | 6.170 | 5.600 | 5.910 | 28,459 | -0.33(-5.29%) |
Nov 14, 2018 | 6.600 | 6.600 | 5.550 | 6.240 | 50,922 | -0.17(-2.65%) |
Nov 13, 2018 | 6.910 | 6.910 | 6.100 | 6.410 | 69,941 | -0.11(-1.69%) |
Nov 12, 2018 | 7.010 | 7.070 | 6.340 | 6.520 | 46,030 | -0.51(-7.25%) |
Nov 09, 2018 | 6.660 | 7.090 | 6.630 | 7.030 | 70,200 | +0.53(+8.15%) |
Nov 08, 2018 | 6.540 | 6.565 | 5.700 | 6.500 | 34,544 | +0.00(+0.00%) |
Nov 07, 2018 | 6.050 | 6.743 | 5.950 | 6.500 | 94,555 | +0.49(+8.15%) |
Nov 06, 2018 | 5.640 | 6.320 | 5.640 | 6.010 | 68,689 | +0.43(+7.71%) |
Nov 05, 2018 | 5.850 | 6.070 | 5.550 | 5.580 | 39,009 | -0.30(-5.10%) |
Nov 02, 2018 | 5.920 | 6.090 | 5.690 | 5.880 | 47,300 | -0.07(-1.18%) |
Nov 01, 2018 | 5.780 | 6.400 | 5.293 | 5.950 | 61,636 | +0.05(+0.85%) |
Oct 31, 2018 | 5.950 | 6.000 | 5.220 | 5.900 | 147,224 | +0.12(+2.08%) |
Oct 30, 2018 | 5.640 | 5.950 | 5.460 | 5.780 | 30,701 | +0.09(+1.58%) |
Oct 29, 2018 | 5.340 | 5.950 | 5.030 | 5.690 | 44,789 | +0.47(+9.00%) |
Oct 26, 2018 | 5.010 | 5.375 | 5.000 | 5.220 | 69,500 | +0.12(+2.35%) |
Oct 25, 2018 | 5.350 | 5.550 | 5.095 | 5.100 | 116,998 | -0.20(-3.77%) |
Oct 24, 2018 | 5.560 | 5.960 | 5.210 | 5.300 | 67,077 | -0.46(-7.99%) |
Oct 23, 2018 | 5.700 | 5.900 | 5.460 | 5.760 | 73,312 | -0.14(-2.37%) |
Oct 22, 2018 | 6.090 | 6.570 | 5.800 | 5.900 | 35,746 | -0.17(-2.80%) |
Oct 19, 2018 | 6.510 | 6.850 | 5.790 | 6.070 | 60,900 | -0.73(-10.74%) |
Oct 18, 2018 | 6.500 | 7.250 | 6.500 | 6.800 | 69,356 | -0.26(-3.68%) |
Oct 17, 2018 | 6.950 | 7.200 | 6.875 | 7.060 | 44,988 | -0.09(-1.26%) |