Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.050 | 4.460 | 3.960 | 4.390 | 210,200 | +0.36(+8.93%) |
Dec 28, 2018 | 3.880 | 4.040 | 3.870 | 4.030 | 74,200 | +0.19(+4.95%) |
Dec 27, 2018 | 3.800 | 3.920 | 3.750 | 3.840 | 130,895 | -0.09(-2.29%) |
Dec 26, 2018 | 3.960 | 4.170 | 3.830 | 3.930 | 141,609 | -0.10(-2.48%) |
Dec 24, 2018 | 3.840 | 4.100 | 3.800 | 4.030 | 115,800 | +0.15(+3.87%) |
Dec 21, 2018 | 3.860 | 3.900 | 3.730 | 3.880 | 101,400 | +0.04(+1.04%) |
Dec 20, 2018 | 4.080 | 4.260 | 3.840 | 3.840 | 168,389 | -0.24(-5.88%) |
Dec 19, 2018 | 4.410 | 4.510 | 4.060 | 4.080 | 182,442 | -0.34(-7.69%) |
Dec 18, 2018 | 4.520 | 4.560 | 4.410 | 4.420 | 128,564 | -0.07(-1.56%) |
Dec 17, 2018 | 4.480 | 4.590 | 4.400 | 4.490 | 124,463 | -0.01(-0.22%) |
Dec 14, 2018 | 4.360 | 4.510 | 4.265 | 4.500 | 125,600 | +0.09(+2.04%) |
Dec 13, 2018 | 4.690 | 4.690 | 4.310 | 4.410 | 206,745 | -0.24(-5.16%) |
Dec 12, 2018 | 4.750 | 4.830 | 4.540 | 4.650 | 259,298 | -0.01(-0.21%) |
Dec 11, 2018 | 4.660 | 4.960 | 4.515 | 4.660 | 307,652 | +0.11(+2.42%) |
Dec 10, 2018 | 6.170 | 6.280 | 4.500 | 4.550 | 747,837 | -1.46(-24.29%) |
Dec 07, 2018 | 7.030 | 7.030 | 6.000 | 6.010 | 726,300 | -3.05(-33.66%) |
Dec 06, 2018 | 8.710 | 9.110 | 8.630 | 9.060 | 85,489 | +0.10(+1.12%) |
Dec 04, 2018 | 9.150 | 9.370 | 8.790 | 8.960 | 168,900 | -0.18(-1.97%) |
Dec 03, 2018 | 9.490 | 9.710 | 9.100 | 9.140 | 115,533 | +0.03(+0.33%) |
Nov 30, 2018 | 9.000 | 9.210 | 8.950 | 9.110 | 326,800 | +0.10(+1.11%) |
Nov 29, 2018 | 8.900 | 9.090 | 8.900 | 9.010 | 100,581 | +0.07(+0.78%) |
Nov 28, 2018 | 8.670 | 9.080 | 8.580 | 8.940 | 115,091 | +0.44(+5.18%) |
Nov 27, 2018 | 8.700 | 8.862 | 8.200 | 8.500 | 103,579 | -0.25(-2.86%) |
Nov 26, 2018 | 9.160 | 9.280 | 8.730 | 8.750 | 147,972 | -0.27(-2.99%) |
Nov 23, 2018 | 8.980 | 9.080 | 8.700 | 9.020 | 133,700 | +0.03(+0.33%) |
Nov 21, 2018 | 8.990 | 8.990 | 8.990 | 0 | +0.36(+4.17%) | |
Nov 20, 2018 | 8.490 | 9.000 | 8.095 | 8.630 | 128,994 | +0.04(+0.47%) |
Nov 19, 2018 | 8.900 | 8.900 | 8.395 | 8.590 | 169,338 | -0.31(-3.48%) |
Nov 16, 2018 | 8.990 | 9.100 | 8.700 | 8.900 | 123,700 | -0.08(-0.89%) |
Nov 15, 2018 | 8.690 | 9.290 | 8.690 | 8.980 | 131,850 | +0.37(+4.30%) |
Nov 14, 2018 | 8.640 | 8.820 | 8.220 | 8.610 | 86,509 | +0.00(+0.00%) |
Nov 13, 2018 | 8.460 | 8.776 | 8.460 | 8.610 | 106,694 | +0.23(+2.74%) |
Nov 12, 2018 | 8.350 | 8.620 | 8.175 | 8.380 | 104,076 | -0.13(-1.53%) |
Nov 09, 2018 | 8.620 | 8.850 | 8.170 | 8.510 | 267,700 | -0.28(-3.19%) |
Nov 08, 2018 | 9.080 | 9.080 | 8.740 | 8.790 | 83,036 | -0.36(-3.93%) |
Nov 07, 2018 | 8.960 | 9.350 | 8.946 | 9.150 | 114,106 | +0.29(+3.27%) |
Nov 06, 2018 | 8.370 | 9.000 | 8.370 | 8.860 | 69,229 | +0.40(+4.73%) |
Nov 05, 2018 | 8.540 | 8.830 | 8.380 | 8.460 | 120,289 | -0.22(-2.53%) |
Nov 02, 2018 | 9.210 | 9.210 | 8.640 | 8.680 | 148,800 | -0.47(-5.14%) |
Nov 01, 2018 | 7.940 | 9.200 | 7.860 | 9.150 | 248,062 | +1.29(+16.41%) |
Oct 31, 2018 | 7.920 | 7.920 | 7.588 | 7.860 | 109,253 | -0.03(-0.38%) |
Oct 30, 2018 | 7.400 | 7.910 | 7.330 | 7.890 | 160,499 | +0.48(+6.48%) |
Oct 29, 2018 | 7.480 | 7.840 | 7.290 | 7.410 | 104,129 | -0.05(-0.67%) |
Oct 26, 2018 | 7.250 | 7.620 | 7.220 | 7.460 | 110,800 | +0.11(+1.50%) |
Oct 25, 2018 | 7.000 | 7.620 | 6.880 | 7.350 | 319,277 | +0.38(+5.45%) |
Oct 24, 2018 | 7.310 | 7.400 | 6.970 | 6.970 | 201,438 | -0.34(-4.65%) |
Oct 23, 2018 | 7.000 | 7.450 | 6.890 | 7.310 | 176,847 | +0.19(+2.67%) |
Oct 22, 2018 | 7.200 | 7.624 | 7.050 | 7.120 | 175,712 | +0.08(+1.14%) |
Oct 19, 2018 | 7.290 | 7.620 | 6.950 | 7.040 | 170,600 | -0.13(-1.81%) |
Oct 18, 2018 | 7.330 | 7.620 | 7.110 | 7.170 | 181,181 | -0.20(-2.71%) |
Oct 17, 2018 | 8.280 | 8.280 | 7.370 | 7.370 | 280,707 | -0.96(-11.52%) |
Oct 16, 2018 | 7.390 | 8.369 | 7.300 | 8.330 | 374,093 | +1.00(+13.64%) |
Oct 15, 2018 | 7.510 | 7.547 | 7.200 | 7.330 | 84,669 | -0.29(-3.81%) |
Oct 12, 2018 | 7.540 | 8.100 | 7.270 | 7.620 | 234,700 | +0.31(+4.24%) |
Oct 11, 2018 | 7.200 | 7.640 | 6.910 | 7.310 | 158,248 | +0.03(+0.41%) |
Oct 10, 2018 | 7.220 | 7.450 | 6.860 | 7.280 | 237,349 | +0.02(+0.28%) |
Oct 09, 2018 | 7.560 | 7.599 | 7.210 | 7.260 | 176,985 | -0.37(-4.85%) |
Oct 08, 2018 | 7.900 | 8.260 | 7.500 | 7.630 | 285,514 | -0.42(-5.22%) |
Oct 05, 2018 | 8.140 | 8.200 | 8.010 | 8.050 | 148,300 | +0.01(+0.12%) |
Oct 04, 2018 | 8.740 | 8.840 | 8.010 | 8.040 | 241,611 | -0.77(-8.74%) |
Oct 03, 2018 | 8.070 | 9.250 | 8.020 | 8.810 | 549,689 | +1.19(+15.62%) |
Oct 02, 2018 | 8.130 | 8.220 | 7.250 | 7.620 | 466,157 | -0.65(-7.86%) |