Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.260 | 2.720 | 2.150 | 2.370 | 138,400 | +0.11(+4.87%) |
Dec 28, 2018 | 2.200 | 2.460 | 2.200 | 2.260 | 21,000 | +0.06(+2.73%) |
Dec 27, 2018 | 2.450 | 2.500 | 2.200 | 2.200 | 12,088 | -0.10(-4.35%) |
Dec 26, 2018 | 2.550 | 2.677 | 2.140 | 2.300 | 13,657 | -0.25(-9.80%) |
Dec 24, 2018 | 3.080 | 3.080 | 2.550 | 2.550 | 8,000 | -0.41(-13.85%) |
Dec 21, 2018 | 3.040 | 3.115 | 2.850 | 2.960 | 8,000 | -0.15(-4.82%) |
Dec 20, 2018 | 3.040 | 3.110 | 3.040 | 3.110 | 566 | -0.12(-3.72%) |
Dec 19, 2018 | 3.233 | 3.233 | 3.230 | 29 | -0.00(-0.11%) | |
Dec 18, 2018 | 3.250 | 3.472 | 3.233 | 3.233 | 662 | +0.05(+1.41%) |
Dec 17, 2018 | 3.340 | 3.400 | 3.160 | 3.188 | 4,049 | +0.09(+2.85%) |
Dec 14, 2018 | 3.110 | 3.300 | 3.100 | 3.100 | 4,000 | -0.04(-1.27%) |
Dec 13, 2018 | 3.400 | 3.505 | 3.000 | 3.140 | 73,079 | -0.26(-7.65%) |
Dec 12, 2018 | 3.700 | 3.842 | 3.400 | 3.400 | 30,336 | -0.59(-14.79%) |
Dec 11, 2018 | 4.140 | 4.370 | 3.730 | 3.990 | 2,116 | +0.29(+7.84%) |
Dec 10, 2018 | 3.980 | 4.020 | 3.700 | 3.700 | 2,315 | -0.30(-7.50%) |
Dec 07, 2018 | 3.970 | 4.330 | 3.970 | 4.000 | 1,100 | -0.15(-3.61%) |
Dec 06, 2018 | 4.409 | 4.409 | 4.120 | 4.150 | 1,362 | +0.09(+2.22%) |
Dec 04, 2018 | 3.970 | 4.060 | 3.960 | 4.060 | 1,200 | +0.24(+6.28%) |
Dec 03, 2018 | 3.960 | 4.250 | 3.820 | 3.820 | 1,846 | -0.04(-1.04%) |
Nov 30, 2018 | 4.000 | 4.010 | 3.860 | 3.860 | 15,000 | -0.19(-4.81%) |
Nov 29, 2018 | 3.990 | 4.470 | 3.850 | 4.055 | 2,313 | +0.20(+5.32%) |
Nov 28, 2018 | 3.618 | 4.010 | 3.618 | 3.850 | 2,775 | -0.01(-0.32%) |
Nov 27, 2018 | 4.050 | 4.050 | 3.630 | 3.862 | 47,714 | -0.31(-7.39%) |
Nov 26, 2018 | 3.870 | 4.170 | 3.750 | 4.170 | 1,844 | -0.03(-0.70%) |
Nov 23, 2018 | 4.320 | 4.435 | 3.950 | 4.200 | 15,800 | -0.30(-6.67%) |
Nov 21, 2018 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 4.220 | 4.855 | 4.220 | 4.500 | 31,587 | +0.19(+4.41%) |
Nov 19, 2018 | 4.320 | 4.750 | 4.290 | 4.310 | 14,553 | -0.64(-12.84%) |
Nov 16, 2018 | 4.945 | 4.945 | 4.945 | 135 | +0.00(+0.00%) | |
Nov 15, 2018 | 4.945 | 4.945 | 4.945 | 58 | +0.00(+0.00%) | |
Nov 14, 2018 | 4.500 | 5.240 | 4.297 | 4.945 | 12,982 | +0.45(+9.89%) |
Nov 13, 2018 | 4.500 | 4.500 | 4.500 | 4.500 | 507 | -0.07(-1.53%) |
Nov 12, 2018 | 4.570 | 4.570 | 4.570 | 41 | +0.00(+0.00%) | |
Nov 09, 2018 | 4.560 | 4.570 | 4.210 | 4.570 | 1,400 | +0.05(+1.16%) |
Nov 08, 2018 | 4.590 | 4.590 | 4.300 | 4.518 | 3,634 | -0.09(-2.00%) |
Nov 07, 2018 | 4.850 | 4.850 | 4.400 | 4.610 | 3,665 | -0.24(-4.95%) |
Nov 06, 2018 | 4.730 | 5.179 | 4.730 | 4.850 | 3,206 | -0.17(-3.39%) |
Nov 05, 2018 | 4.900 | 5.250 | 4.900 | 5.020 | 5,440 | -0.33(-6.17%) |
Nov 02, 2018 | 5.840 | 5.840 | 4.730 | 5.350 | 9,400 | -0.65(-10.83%) |
Nov 01, 2018 | 6.080 | 6.250 | 5.840 | 6.000 | 21,215 | +0.00(+0.00%) |
Oct 31, 2018 | 5.840 | 6.450 | 5.840 | 6.000 | 4,315 | -0.14(-2.36%) |
Oct 30, 2018 | 5.841 | 6.145 | 5.832 | 6.145 | 2,057 | +0.11(+1.91%) |
Oct 29, 2018 | 6.250 | 6.250 | 5.799 | 6.030 | 1,529 | -0.42(-6.51%) |
Oct 26, 2018 | 6.000 | 6.460 | 6.000 | 6.450 | 1,400 | +0.45(+7.48%) |
Oct 25, 2018 | 5.970 | 6.250 | 5.750 | 6.001 | 6,324 | +0.37(+6.59%) |
Oct 24, 2018 | 5.475 | 5.974 | 5.450 | 5.630 | 7,739 | -0.23(-3.88%) |
Oct 23, 2018 | 5.840 | 5.857 | 5.840 | 5.857 | 233 | -0.39(-6.28%) |
Oct 22, 2018 | 6.250 | 6.250 | 6.250 | 103 | +0.00(+0.00%) | |
Oct 19, 2018 | 6.250 | 6.250 | 6.250 | 6.250 | 2,500 | +0.00(+0.00%) |
Oct 18, 2018 | 6.050 | 6.250 | 6.050 | 6.250 | 713 | +0.15(+2.46%) |
Oct 17, 2018 | 6.118 | 6.246 | 5.839 | 6.100 | 2,263 | +0.00(+0.00%) |
Oct 16, 2018 | 6.140 | 6.150 | 5.870 | 6.100 | 9,677 | +0.12(+2.01%) |
Oct 15, 2018 | 5.947 | 6.030 | 5.842 | 5.980 | 3,220 | -0.05(-0.83%) |
Oct 12, 2018 | 6.340 | 6.490 | 6.030 | 6.030 | 4,600 | -0.57(-8.64%) |
Oct 11, 2018 | 6.160 | 6.600 | 5.950 | 6.600 | 4,596 | +0.02(+0.30%) |
Oct 10, 2018 | 6.580 | 6.580 | 6.580 | 71 | +0.00(+0.00%) | |
Oct 09, 2018 | 6.500 | 6.580 | 6.410 | 6.580 | 24,501 | +0.21(+3.30%) |
Oct 08, 2018 | 6.370 | 6.370 | 6.370 | 173 | +0.00(+0.00%) | |
Oct 05, 2018 | 6.370 | 6.370 | 6.370 | 38 | +0.00(+0.00%) | |
Oct 04, 2018 | 6.560 | 6.560 | 6.370 | 6.370 | 1,007 | -0.08(-1.24%) |
Oct 03, 2018 | 6.640 | 6.640 | 6.260 | 6.450 | 981 | -0.25(-3.73%) |
Oct 02, 2018 | 6.506 | 6.850 | 6.506 | 6.700 | 903 | +0.30(+4.69%) |