Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.711 | 1.731 | 1.532 | 1.582 | 1,710,611 | -0.07(-4.22%) |
Dec 28, 2018 | 1.622 | 1.821 | 1.602 | 1.651 | 2,915,116 | +0.07(+4.40%) |
Dec 27, 2018 | 1.622 | 1.691 | 1.482 | 1.582 | 1,303,725 | -0.05(-3.05%) |
Dec 26, 2018 | 1.612 | 1.641 | 1.542 | 1.632 | 1,031,620 | -0.01(-0.61%) |
Dec 24, 2018 | 1.462 | 1.671 | 1.462 | 1.641 | 1,360,910 | +0.18(+12.24%) |
Dec 21, 2018 | 1.542 | 1.582 | 1.462 | 1.462 | 905,665 | -0.09(-5.77%) |
Dec 20, 2018 | 1.651 | 1.691 | 1.492 | 1.552 | 1,717,806 | -0.11(-6.59%) |
Dec 19, 2018 | 1.721 | 1.781 | 1.651 | 1.661 | 1,513,475 | -0.06(-3.47%) |
Dec 18, 2018 | 1.781 | 1.801 | 1.681 | 1.721 | 1,385,081 | -0.03(-1.70%) |
Dec 17, 2018 | 1.801 | 1.890 | 1.751 | 1.751 | 1,008,719 | -0.09(-4.87%) |
Dec 14, 2018 | 1.850 | 1.890 | 1.761 | 1.840 | 2,660,806 | -0.03(-1.60%) |
Dec 13, 2018 | 1.990 | 2.039 | 1.850 | 1.870 | 1,503,450 | -0.11(-5.53%) |
Dec 12, 2018 | 2.099 | 2.169 | 1.975 | 1.980 | 1,215,671 | -0.09(-4.33%) |
Dec 11, 2018 | 2.010 | 2.069 | 1.970 | 2.069 | 1,154,714 | +0.11(+5.58%) |
Dec 10, 2018 | 1.990 | 2.039 | 1.890 | 1.960 | 1,604,169 | -0.04(-1.99%) |
Dec 07, 2018 | 2.219 | 2.228 | 1.990 | 2.000 | 1,573,304 | -0.07(-3.37%) |
Dec 06, 2018 | 2.089 | 2.109 | 1.990 | 2.069 | 2,752,073 | -0.09(-4.15%) |
Dec 04, 2018 | 2.248 | 2.288 | 2.159 | 2.159 | 1,734,534 | -0.08(-3.56%) |
Dec 03, 2018 | 2.278 | 2.328 | 2.219 | 2.238 | 2,321,548 | +0.04(+1.81%) |
Nov 30, 2018 | 2.268 | 2.328 | 2.169 | 2.199 | 2,819,523 | -0.06(-2.64%) |
Nov 29, 2018 | 2.268 | 2.427 | 2.199 | 2.258 | 5,950,528 | +0.01(+0.44%) |
Nov 28, 2018 | 1.960 | 2.467 | 1.930 | 2.248 | 18,162,336 | +0.46(+25.56%) |
Nov 27, 2018 | 2.587 | 2.607 | 1.761 | 1.791 | 33,496,656 | -2.95(-62.26%) |
Nov 26, 2018 | 4.745 | 5.004 | 4.676 | 4.745 | 1,771,132 | +0.05(+1.06%) |
Nov 23, 2018 | 4.964 | 4.964 | 4.596 | 4.696 | 458,562 | -0.32(-6.44%) |
Nov 21, 2018 | 5.019 | 5.019 | 5.019 | 0 | +0.09(+1.82%) | |
Nov 20, 2018 | 4.954 | 4.994 | 4.487 | 4.929 | 1,331,489 | -0.14(-2.84%) |
Nov 19, 2018 | 5.293 | 5.422 | 4.984 | 5.074 | 1,134,551 | -0.26(-4.85%) |
Nov 16, 2018 | 5.442 | 5.531 | 5.143 | 5.332 | 1,414,888 | -0.16(-2.90%) |
Nov 15, 2018 | 5.322 | 5.521 | 5.143 | 5.492 | 1,779,056 | +0.04(+0.82%) |
Nov 14, 2018 | 6.616 | 6.805 | 5.372 | 5.447 | 1,288,032 | -1.16(-17.55%) |
Nov 13, 2018 | 6.536 | 6.835 | 6.536 | 6.606 | 785,449 | +0.07(+1.07%) |
Nov 12, 2018 | 6.546 | 6.576 | 6.357 | 6.536 | 324,534 | -0.01(-0.15%) |
Nov 09, 2018 | 6.626 | 6.626 | 6.437 | 6.546 | 311,906 | -0.12(-1.79%) |
Nov 08, 2018 | 6.725 | 6.825 | 6.624 | 6.665 | 343,717 | -0.13(-1.90%) |
Nov 07, 2018 | 6.705 | 6.825 | 6.526 | 6.795 | 316,590 | +0.15(+2.25%) |
Nov 06, 2018 | 6.656 | 6.725 | 6.536 | 6.646 | 355,057 | -0.05(-0.74%) |
Nov 05, 2018 | 6.656 | 6.775 | 6.586 | 6.695 | 411,332 | +0.03(+0.45%) |
Nov 02, 2018 | 6.685 | 6.745 | 6.536 | 6.665 | 476,454 | +0.05(+0.75%) |
Nov 01, 2018 | 6.148 | 6.715 | 6.138 | 6.616 | 1,057,682 | +0.56(+9.20%) |
Oct 31, 2018 | 5.999 | 6.198 | 5.979 | 6.059 | 471,318 | +0.11(+1.84%) |
Oct 30, 2018 | 5.929 | 6.188 | 5.851 | 5.949 | 588,259 | -0.01(-0.17%) |
Oct 29, 2018 | 6.118 | 6.238 | 5.850 | 5.959 | 912,293 | -0.07(-1.16%) |
Oct 26, 2018 | 5.929 | 6.178 | 5.840 | 6.029 | 472,534 | -0.04(-0.66%) |
Oct 25, 2018 | 5.899 | 6.158 | 5.800 | 6.069 | 586,069 | +0.32(+5.63%) |
Oct 24, 2018 | 6.367 | 6.392 | 5.740 | 5.745 | 826,902 | -0.65(-10.19%) |
Oct 23, 2018 | 6.457 | 6.496 | 6.228 | 6.397 | 601,009 | -0.18(-2.72%) |
Oct 22, 2018 | 6.616 | 6.616 | 6.476 | 6.576 | 441,592 | -0.01(-0.15%) |
Oct 19, 2018 | 6.675 | 6.755 | 6.526 | 6.586 | 412,223 | -0.05(-0.75%) |
Oct 18, 2018 | 6.864 | 6.934 | 6.606 | 6.636 | 609,634 | -0.31(-4.44%) |
Oct 17, 2018 | 7.044 | 7.063 | 6.845 | 6.944 | 676,980 | -0.11(-1.55%) |
Oct 16, 2018 | 6.874 | 7.073 | 6.874 | 7.053 | 486,216 | +0.22(+3.20%) |
Oct 15, 2018 | 6.576 | 6.914 | 6.576 | 6.835 | 617,616 | +0.24(+3.62%) |
Oct 12, 2018 | 6.904 | 6.904 | 6.586 | 6.596 | 589,235 | -0.19(-2.79%) |
Oct 11, 2018 | 6.546 | 6.974 | 6.372 | 6.785 | 1,265,690 | +0.24(+3.65%) |
Oct 10, 2018 | 7.044 | 7.093 | 6.536 | 6.546 | 1,531,366 | -0.57(-7.97%) |
Oct 09, 2018 | 7.402 | 7.471 | 7.093 | 7.113 | 839,500 | -0.29(-3.90%) |
Oct 08, 2018 | 7.571 | 7.571 | 7.332 | 7.402 | 780,346 | -0.22(-2.87%) |
Oct 05, 2018 | 7.730 | 7.790 | 7.521 | 7.621 | 517,365 | -0.11(-1.42%) |
Oct 04, 2018 | 7.879 | 7.979 | 7.710 | 7.730 | 459,543 | -0.19(-2.39%) |
Oct 03, 2018 | 7.989 | 8.073 | 7.879 | 7.919 | 457,346 | -0.06(-0.75%) |
Oct 02, 2018 | 8.028 | 8.217 | 7.949 | 7.979 | 429,986 | -0.06(-0.74%) |