Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.100 | 4.122 | 3.981 | 4.111 | 53,500 | +0.04(+1.07%) |
Dec 28, 2018 | 4.180 | 4.200 | 4.040 | 4.068 | 31,700 | +0.01(+0.31%) |
Dec 27, 2018 | 4.010 | 4.143 | 4.000 | 4.055 | 20,051 | -0.01(-0.34%) |
Dec 26, 2018 | 3.920 | 4.069 | 3.910 | 4.069 | 7,357 | +0.08(+2.04%) |
Dec 24, 2018 | 3.960 | 4.061 | 3.940 | 3.987 | 15,500 | +0.03(+0.69%) |
Dec 21, 2018 | 4.000 | 4.117 | 3.906 | 3.960 | 37,200 | -0.10(-2.46%) |
Dec 20, 2018 | 4.102 | 4.230 | 4.030 | 4.060 | 90,142 | +0.01(+0.28%) |
Dec 19, 2018 | 4.302 | 4.360 | 4.048 | 4.048 | 85,153 | -0.17(-4.00%) |
Dec 18, 2018 | 4.251 | 4.310 | 4.217 | 4.217 | 34,055 | -0.05(-1.24%) |
Dec 17, 2018 | 4.250 | 4.460 | 4.250 | 4.270 | 34,751 | +0.02(+0.47%) |
Dec 14, 2018 | 4.201 | 4.298 | 4.190 | 4.250 | 14,500 | -0.04(-0.93%) |
Dec 13, 2018 | 4.340 | 4.340 | 4.290 | 4.290 | 4,342 | +0.03(+0.70%) |
Dec 12, 2018 | 4.350 | 4.400 | 4.260 | 4.260 | 26,846 | +0.00(+0.00%) |
Dec 11, 2018 | 4.350 | 4.350 | 4.260 | 4.260 | 45,355 | -0.01(-0.13%) |
Dec 10, 2018 | 4.451 | 4.451 | 4.230 | 4.266 | 37,853 | -0.23(-5.09%) |
Dec 07, 2018 | 4.561 | 4.561 | 4.490 | 4.495 | 37,700 | +0.04(+1.00%) |
Dec 06, 2018 | 4.539 | 4.539 | 4.311 | 4.450 | 20,057 | -0.22(-4.72%) |
Dec 04, 2018 | 4.839 | 4.839 | 4.670 | 4.670 | 22,700 | -0.19(-3.93%) |
Dec 03, 2018 | 4.645 | 4.896 | 4.560 | 4.861 | 160,779 | +0.53(+12.27%) |
Nov 30, 2018 | 4.241 | 4.330 | 4.153 | 4.330 | 177,500 | +0.03(+0.70%) |
Nov 29, 2018 | 4.231 | 4.410 | 4.230 | 4.300 | 35,833 | +0.25(+6.17%) |
Nov 28, 2018 | 3.930 | 4.070 | 3.870 | 4.050 | 9,972 | +0.18(+4.54%) |
Nov 27, 2018 | 3.964 | 3.964 | 3.800 | 3.874 | 28,462 | -0.12(-2.90%) |
Nov 26, 2018 | 4.067 | 4.100 | 3.990 | 3.990 | 53,021 | -0.08(-1.97%) |
Nov 23, 2018 | 4.149 | 4.149 | 4.060 | 4.070 | 4,500 | -0.14(-3.40%) |
Nov 21, 2018 | 4.213 | 4.213 | 4.213 | 0 | +0.26(+6.55%) | |
Nov 20, 2018 | 4.000 | 4.035 | 3.920 | 3.954 | 24,544 | -0.14(-3.32%) |
Nov 19, 2018 | 4.280 | 4.280 | 4.090 | 4.090 | 32,713 | -0.19(-4.44%) |
Nov 16, 2018 | 4.353 | 4.353 | 4.240 | 4.280 | 19,500 | -0.06(-1.45%) |
Nov 15, 2018 | 4.340 | 4.390 | 4.280 | 4.343 | 13,572 | +0.18(+4.37%) |
Nov 14, 2018 | 4.184 | 4.230 | 4.053 | 4.161 | 17,340 | -0.05(-1.16%) |
Nov 13, 2018 | 4.044 | 4.210 | 4.044 | 4.210 | 16,264 | +0.19(+4.73%) |
Nov 12, 2018 | 4.200 | 4.200 | 3.967 | 4.020 | 14,485 | -0.03(-0.74%) |
Nov 09, 2018 | 4.151 | 4.151 | 4.023 | 4.050 | 15,600 | -0.18(-4.36%) |
Nov 08, 2018 | 4.360 | 4.381 | 4.235 | 4.235 | 12,495 | -0.21(-4.67%) |
Nov 07, 2018 | 4.382 | 4.442 | 4.380 | 4.442 | 15,628 | +0.14(+3.30%) |
Nov 06, 2018 | 4.355 | 4.355 | 4.271 | 4.300 | 17,540 | -0.03(-0.69%) |
Nov 05, 2018 | 4.400 | 4.449 | 4.300 | 4.330 | 21,020 | -0.03(-0.69%) |
Nov 02, 2018 | 4.630 | 4.630 | 4.360 | 4.360 | 7,000 | -0.13(-2.83%) |
Nov 01, 2018 | 4.236 | 4.497 | 4.201 | 4.487 | 55,911 | +0.43(+10.49%) |
Oct 31, 2018 | 4.072 | 4.145 | 4.050 | 4.061 | 7,420 | +0.05(+1.27%) |
Oct 30, 2018 | 3.972 | 4.050 | 3.940 | 4.010 | 10,123 | +0.11(+2.82%) |
Oct 29, 2018 | 4.180 | 4.180 | 3.892 | 3.900 | 20,457 | -0.06(-1.52%) |
Oct 26, 2018 | 3.677 | 4.015 | 3.677 | 3.960 | 41,500 | +0.16(+4.21%) |
Oct 25, 2018 | 3.650 | 3.960 | 3.600 | 3.800 | 165,934 | +0.09(+2.43%) |
Oct 24, 2018 | 3.927 | 3.940 | 3.697 | 3.710 | 415,652 | -0.22(-5.60%) |
Oct 23, 2018 | 4.175 | 4.220 | 3.830 | 3.930 | 272,397 | -0.15(-3.68%) |
Oct 22, 2018 | 4.125 | 4.210 | 4.039 | 4.080 | 28,043 | -0.07(-1.69%) |
Oct 19, 2018 | 4.238 | 4.248 | 4.132 | 4.150 | 16,400 | -0.02(-0.48%) |
Oct 18, 2018 | 4.410 | 4.410 | 4.170 | 4.170 | 52,477 | -0.28(-6.33%) |
Oct 17, 2018 | 4.525 | 4.550 | 4.420 | 4.452 | 15,472 | -0.09(-1.94%) |
Oct 16, 2018 | 4.580 | 4.590 | 4.530 | 4.540 | 43,261 | -0.08(-1.73%) |
Oct 15, 2018 | 4.689 | 4.700 | 4.600 | 4.620 | 78,501 | -0.01(-0.18%) |
Oct 12, 2018 | 4.708 | 4.708 | 4.590 | 4.628 | 20,400 | +0.07(+1.46%) |
Oct 11, 2018 | 4.510 | 4.610 | 4.500 | 4.562 | 27,229 | -0.09(-1.90%) |
Oct 10, 2018 | 4.790 | 4.810 | 4.650 | 4.650 | 24,929 | -0.21(-4.32%) |
Oct 09, 2018 | 4.910 | 4.910 | 4.810 | 4.860 | 25,873 | -0.18(-3.57%) |
Oct 08, 2018 | 4.970 | 5.090 | 4.850 | 5.040 | 14,470 | +0.13(+2.65%) |
Oct 05, 2018 | 5.020 | 5.035 | 4.870 | 4.910 | 57,200 | -0.12(-2.39%) |
Oct 04, 2018 | 5.224 | 5.250 | 5.010 | 5.030 | 6,525 | -0.16(-3.08%) |
Oct 03, 2018 | 5.322 | 5.322 | 5.190 | 5.190 | 10,793 | -0.14(-2.63%) |
Oct 02, 2018 | 5.380 | 5.420 | 5.330 | 5.330 | 4,145 | -0.02(-0.36%) |