Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.357 | 5.357 | 5.256 | 5.332 | 270,120 | -0.04(-0.78%) |
Dec 28, 2018 | 5.239 | 5.374 | 5.214 | 5.374 | 667,083 | +0.20(+3.90%) |
Dec 27, 2018 | 4.945 | 5.189 | 4.937 | 5.172 | 289,816 | +0.34(+7.13%) |
Dec 26, 2018 | 4.668 | 4.857 | 4.668 | 4.828 | 378,039 | +0.08(+1.59%) |
Dec 24, 2018 | 4.752 | 4.895 | 4.719 | 4.752 | 117,314 | -0.01(-0.18%) |
Dec 21, 2018 | 4.811 | 4.920 | 4.761 | 4.761 | 381,837 | -0.17(-3.41%) |
Dec 20, 2018 | 5.138 | 5.138 | 4.887 | 4.929 | 2,301,075 | -0.11(-2.17%) |
Dec 19, 2018 | 5.088 | 5.256 | 4.987 | 5.038 | 471,012 | -0.23(-4.31%) |
Dec 18, 2018 | 5.231 | 5.311 | 5.189 | 5.264 | 253,584 | +0.14(+2.79%) |
Dec 17, 2018 | 5.197 | 5.264 | 5.088 | 5.122 | 291,081 | -0.14(-2.71%) |
Dec 14, 2018 | 5.332 | 5.407 | 5.180 | 5.264 | 306,208 | -0.14(-2.64%) |
Dec 13, 2018 | 5.424 | 5.441 | 5.332 | 5.407 | 364,324 | -0.11(-1.98%) |
Dec 12, 2018 | 5.651 | 5.693 | 5.449 | 5.516 | 325,624 | +0.03(+0.46%) |
Dec 11, 2018 | 5.525 | 5.583 | 5.458 | 5.491 | 644,630 | +0.18(+3.32%) |
Dec 10, 2018 | 5.340 | 5.407 | 5.248 | 5.315 | 335,110 | -0.08(-1.40%) |
Dec 07, 2018 | 5.525 | 5.600 | 5.315 | 5.390 | 4,781,184 | +0.01(+0.16%) |
Dec 06, 2018 | 5.097 | 5.390 | 5.097 | 5.382 | 348,996 | +0.08(+1.42%) |
Dec 04, 2018 | 5.466 | 5.542 | 5.248 | 5.306 | 631,949 | -0.08(-1.56%) |
Dec 03, 2018 | 5.500 | 5.508 | 5.335 | 5.390 | 377,493 | +0.08(+1.42%) |
Nov 30, 2018 | 5.374 | 5.420 | 5.256 | 5.315 | 744,142 | -0.25(-4.52%) |
Nov 29, 2018 | 5.600 | 5.609 | 5.500 | 5.567 | 311,904 | -0.05(-0.90%) |
Nov 28, 2018 | 5.625 | 5.655 | 5.449 | 5.617 | 451,034 | +0.04(+0.75%) |
Nov 27, 2018 | 5.340 | 5.659 | 5.306 | 5.575 | 379,028 | +0.34(+6.58%) |
Nov 26, 2018 | 5.365 | 5.424 | 5.172 | 5.231 | 218,544 | -0.12(-2.20%) |
Nov 23, 2018 | 5.407 | 5.432 | 5.222 | 5.348 | 415,185 | -0.02(-0.31%) |
Nov 21, 2018 | 5.365 | 5.365 | 5.365 | 0 | +0.13(+2.57%) | |
Nov 20, 2018 | 5.273 | 5.365 | 5.197 | 5.231 | 314,601 | -0.21(-3.86%) |
Nov 19, 2018 | 5.609 | 5.609 | 5.382 | 5.441 | 399,278 | -0.06(-1.07%) |
Nov 16, 2018 | 5.348 | 5.575 | 5.340 | 5.500 | 576,805 | +0.29(+5.65%) |
Nov 15, 2018 | 5.038 | 5.315 | 5.038 | 5.206 | 284,618 | +0.17(+3.33%) |
Nov 14, 2018 | 5.055 | 5.088 | 4.887 | 5.038 | 420,311 | -0.01(-0.17%) |
Nov 13, 2018 | 5.189 | 5.231 | 4.987 | 5.046 | 220,700 | -0.24(-4.60%) |
Nov 12, 2018 | 5.315 | 5.348 | 5.189 | 5.290 | 263,864 | +0.02(+0.32%) |
Nov 09, 2018 | 5.088 | 5.306 | 5.055 | 5.273 | 449,486 | +0.28(+5.55%) |
Nov 08, 2018 | 5.164 | 5.206 | 4.945 | 4.996 | 651,530 | -0.18(-3.41%) |
Nov 07, 2018 | 5.340 | 5.340 | 5.071 | 5.172 | 952,011 | -0.14(-2.69%) |
Nov 06, 2018 | 5.424 | 5.466 | 5.260 | 5.315 | 759,658 | -0.16(-2.91%) |
Nov 05, 2018 | 5.382 | 5.508 | 5.374 | 5.474 | 591,436 | -0.08(-1.51%) |
Nov 02, 2018 | 5.432 | 5.701 | 5.424 | 5.558 | 480,452 | +0.16(+2.95%) |
Nov 01, 2018 | 5.306 | 5.466 | 5.231 | 5.399 | 570,271 | +0.17(+3.21%) |
Oct 31, 2018 | 5.214 | 5.273 | 5.046 | 5.231 | 457,617 | +0.01(+0.16%) |
Oct 30, 2018 | 5.122 | 5.239 | 5.004 | 5.222 | 747,208 | +0.27(+5.42%) |
Oct 29, 2018 | 5.558 | 5.575 | 4.786 | 4.954 | 1,432,920 | -0.45(-8.38%) |
Oct 26, 2018 | 5.122 | 5.449 | 5.038 | 5.407 | 3,502,160 | +0.46(+9.34%) |
Oct 25, 2018 | 4.845 | 5.071 | 4.794 | 4.945 | 964,454 | +0.23(+4.80%) |
Oct 24, 2018 | 5.097 | 5.097 | 4.719 | 4.719 | 738,206 | -0.31(-6.18%) |
Oct 23, 2018 | 5.080 | 5.206 | 4.975 | 5.029 | 1,233,951 | -0.12(-2.28%) |
Oct 22, 2018 | 5.172 | 5.197 | 5.013 | 5.147 | 782,507 | +0.20(+4.07%) |
Oct 19, 2018 | 4.752 | 4.987 | 4.710 | 4.945 | 841,209 | +0.27(+5.75%) |
Oct 18, 2018 | 4.744 | 4.794 | 4.635 | 4.677 | 753,315 | -0.10(-2.11%) |
Oct 17, 2018 | 4.568 | 5.021 | 4.257 | 4.777 | 1,855,981 | -0.14(-2.90%) |
Oct 16, 2018 | 4.979 | 4.979 | 4.727 | 4.920 | 1,259,762 | +0.20(+4.27%) |
Oct 15, 2018 | 4.559 | 4.819 | 4.500 | 4.719 | 746,684 | +0.17(+3.69%) |
Oct 12, 2018 | 4.517 | 4.660 | 4.215 | 4.551 | 303,707 | +0.13(+3.04%) |
Oct 11, 2018 | 4.719 | 4.735 | 4.408 | 4.416 | 734,784 | -0.25(-5.40%) |
Oct 10, 2018 | 4.576 | 4.769 | 4.291 | 4.668 | 2,753,631 | -0.49(-9.45%) |
Oct 09, 2018 | 4.845 | 5.239 | 4.811 | 5.155 | 1,899,913 | +0.24(+4.78%) |
Oct 08, 2018 | 4.744 | 4.929 | 4.500 | 4.920 | 3,601,951 | +0.84(+20.58%) |
Oct 05, 2018 | 4.114 | 4.156 | 3.938 | 4.081 | 926,247 | +0.13(+3.18%) |
Oct 04, 2018 | 3.711 | 4.013 | 3.610 | 3.955 | 548,050 | +0.15(+3.97%) |
Oct 03, 2018 | 3.955 | 4.022 | 3.694 | 3.804 | 2,372,674 | +0.28(+7.86%) |
Oct 02, 2018 | 3.375 | 3.543 | 3.375 | 3.526 | 1,151,301 | +0.36(+11.41%) |