Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.160 | 4.548 | 3.998 | 4.035 | 114,500 | -0.12(-3.00%) |
Dec 28, 2018 | 4.387 | 4.519 | 4.108 | 4.160 | 46,345 | -0.23(-5.18%) |
Dec 27, 2018 | 3.910 | 4.570 | 3.889 | 4.387 | 137,831 | +0.45(+11.57%) |
Dec 26, 2018 | 4.108 | 4.211 | 3.910 | 3.932 | 41,905 | -0.21(-5.13%) |
Dec 24, 2018 | 4.160 | 4.202 | 4.105 | 4.145 | 14,857 | -0.02(-0.53%) |
Dec 21, 2018 | 4.108 | 4.358 | 3.969 | 4.167 | 55,887 | -0.21(-4.70%) |
Dec 20, 2018 | 4.416 | 4.490 | 4.343 | 4.372 | 28,007 | -0.06(-1.32%) |
Dec 19, 2018 | 4.908 | 4.945 | 4.233 | 4.431 | 32,129 | -0.48(-9.85%) |
Dec 18, 2018 | 5.089 | 5.089 | 4.842 | 4.915 | 19,246 | -0.16(-3.18%) |
Dec 17, 2018 | 5.055 | 5.326 | 4.629 | 5.077 | 65,952 | +0.01(+0.29%) |
Dec 14, 2018 | 5.150 | 5.238 | 5.040 | 5.062 | 36,531 | -0.15(-2.82%) |
Dec 13, 2018 | 4.747 | 5.348 | 4.695 | 5.209 | 72,939 | +0.40(+8.40%) |
Dec 12, 2018 | 4.167 | 4.842 | 4.136 | 4.805 | 144,224 | +0.86(+21.75%) |
Dec 11, 2018 | 4.306 | 4.321 | 3.940 | 3.947 | 62,348 | -0.39(-8.97%) |
Dec 10, 2018 | 4.387 | 4.387 | 4.196 | 4.336 | 18,795 | -0.04(-1.01%) |
Dec 07, 2018 | 4.292 | 4.380 | 4.270 | 4.380 | 14,039 | +0.11(+2.58%) |
Dec 06, 2018 | 4.402 | 4.402 | 4.270 | 4.270 | 14,732 | -0.12(-2.84%) |
Dec 04, 2018 | 4.431 | 4.556 | 4.380 | 4.394 | 7,088 | -0.11(-2.44%) |
Dec 03, 2018 | 4.585 | 4.585 | 4.504 | 4.504 | 21,134 | -0.06(-1.29%) |
Nov 30, 2018 | 4.607 | 4.622 | 4.468 | 4.563 | 19,901 | -0.01(-0.32%) |
Nov 29, 2018 | 4.519 | 4.585 | 4.519 | 4.578 | 3,507 | +0.05(+1.13%) |
Nov 28, 2018 | 4.622 | 4.622 | 4.292 | 4.526 | 22,776 | -0.05(-1.12%) |
Nov 27, 2018 | 4.504 | 4.629 | 4.402 | 4.578 | 37,681 | +0.10(+2.30%) |
Nov 26, 2018 | 4.842 | 4.989 | 4.475 | 4.475 | 19,515 | -0.32(-6.59%) |
Nov 23, 2018 | 4.776 | 4.879 | 4.695 | 4.791 | 17,175 | +0.02(+0.46%) |
Nov 21, 2018 | 4.769 | 4.769 | 4.769 | 0 | +0.35(+7.97%) | |
Nov 20, 2018 | 4.534 | 4.541 | 4.380 | 4.416 | 36,623 | -0.15(-3.22%) |
Nov 19, 2018 | 4.761 | 4.761 | 4.519 | 4.563 | 23,745 | -0.19(-4.01%) |
Nov 16, 2018 | 4.952 | 5.062 | 4.747 | 4.754 | 15,266 | -0.32(-6.22%) |
Nov 15, 2018 | 4.930 | 5.069 | 4.891 | 5.069 | 10,330 | +0.11(+2.17%) |
Nov 14, 2018 | 5.011 | 5.135 | 4.915 | 4.962 | 15,074 | -0.05(-0.97%) |
Nov 13, 2018 | 5.055 | 5.245 | 5.011 | 5.011 | 36,432 | -0.07(-1.44%) |
Nov 12, 2018 | 5.084 | 5.150 | 5.077 | 5.084 | 21,982 | -0.04(-0.72%) |
Nov 09, 2018 | 5.487 | 5.487 | 4.468 | 5.121 | 56,568 | -0.40(-7.18%) |
Nov 08, 2018 | 5.722 | 5.754 | 5.426 | 5.517 | 36,402 | -0.21(-3.59%) |
Nov 07, 2018 | 5.913 | 5.957 | 5.722 | 5.722 | 7,907 | -0.21(-3.47%) |
Nov 06, 2018 | 5.869 | 5.950 | 5.678 | 5.928 | 23,638 | +0.04(+0.75%) |
Nov 05, 2018 | 5.906 | 6.045 | 5.876 | 5.884 | 12,480 | -0.06(-0.99%) |
Nov 02, 2018 | 5.832 | 5.979 | 5.832 | 5.942 | 7,905 | +0.11(+1.89%) |
Nov 01, 2018 | 5.693 | 5.869 | 5.693 | 5.832 | 7,360 | +0.10(+1.79%) |
Oct 31, 2018 | 5.686 | 5.730 | 5.612 | 5.730 | 28,006 | +0.06(+1.03%) |
Oct 30, 2018 | 6.177 | 6.177 | 5.664 | 5.671 | 60,559 | -0.51(-8.19%) |
Oct 29, 2018 | 6.287 | 6.419 | 6.162 | 6.177 | 7,274 | -0.11(-1.75%) |
Oct 26, 2018 | 6.324 | 6.346 | 6.250 | 6.287 | 17,038 | +0.05(+0.82%) |
Oct 25, 2018 | 6.338 | 6.412 | 6.236 | 6.236 | 13,843 | -0.01(-0.23%) |
Oct 24, 2018 | 6.199 | 6.294 | 6.199 | 6.250 | 8,899 | +0.05(+0.83%) |
Oct 23, 2018 | 6.302 | 6.324 | 6.199 | 6.199 | 10,614 | -0.18(-2.87%) |
Oct 22, 2018 | 6.537 | 6.551 | 6.375 | 6.383 | 17,443 | -0.12(-1.81%) |
Oct 19, 2018 | 6.052 | 6.610 | 6.023 | 6.500 | 32,714 | +0.48(+8.05%) |
Oct 18, 2018 | 6.559 | 6.610 | 5.906 | 6.016 | 62,454 | -0.55(-8.38%) |
Oct 17, 2018 | 7.169 | 7.186 | 6.529 | 6.566 | 83,605 | -0.70(-9.69%) |
Oct 16, 2018 | 7.197 | 7.351 | 7.197 | 7.270 | 21,475 | +0.07(+1.02%) |
Oct 15, 2018 | 7.087 | 7.256 | 7.043 | 7.197 | 18,369 | +0.12(+1.66%) |
Oct 12, 2018 | 7.079 | 7.138 | 7.021 | 7.079 | 18,401 | +0.04(+0.63%) |
Oct 11, 2018 | 7.241 | 7.263 | 6.969 | 7.035 | 47,578 | -0.15(-2.14%) |
Oct 10, 2018 | 7.505 | 7.593 | 7.153 | 7.189 | 59,364 | -0.36(-4.76%) |
Oct 09, 2018 | 7.600 | 7.674 | 7.549 | 7.549 | 20,043 | -0.04(-0.48%) |
Oct 08, 2018 | 7.630 | 7.688 | 7.508 | 7.586 | 18,347 | -0.09(-1.15%) |
Oct 05, 2018 | 7.622 | 7.696 | 7.564 | 7.674 | 12,813 | +0.10(+1.36%) |
Oct 04, 2018 | 7.696 | 7.714 | 7.564 | 7.571 | 22,071 | -0.10(-1.24%) |
Oct 03, 2018 | 7.593 | 7.740 | 7.571 | 7.666 | 16,740 | +0.13(+1.75%) |
Oct 02, 2018 | 7.490 | 7.549 | 7.490 | 7.534 | 10,167 | +0.04(+0.59%) |