Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.200 | 4.390 | 4.150 | 4.270 | 25,000 | +0.09(+2.28%) |
Dec 28, 2018 | 4.150 | 4.500 | 4.150 | 4.175 | 33,900 | +0.02(+0.60%) |
Dec 27, 2018 | 4.260 | 4.287 | 4.150 | 4.150 | 21,854 | -0.15(-3.49%) |
Dec 26, 2018 | 4.260 | 4.490 | 4.150 | 4.300 | 33,825 | -0.09(-2.05%) |
Dec 24, 2018 | 4.710 | 4.710 | 4.290 | 4.390 | 52,500 | +0.11(+2.57%) |
Dec 21, 2018 | 4.760 | 4.950 | 4.260 | 4.280 | 275,400 | -0.47(-9.89%) |
Dec 20, 2018 | 4.660 | 4.920 | 4.400 | 4.750 | 165,966 | +0.20(+4.40%) |
Dec 19, 2018 | 4.440 | 4.830 | 4.400 | 4.550 | 156,890 | +0.12(+2.71%) |
Dec 18, 2018 | 4.160 | 4.730 | 4.160 | 4.430 | 125,782 | +0.27(+6.49%) |
Dec 17, 2018 | 3.900 | 4.200 | 3.900 | 4.160 | 66,898 | +0.26(+6.67%) |
Dec 14, 2018 | 3.980 | 4.100 | 3.860 | 3.900 | 29,300 | -0.15(-3.70%) |
Dec 13, 2018 | 3.990 | 4.100 | 3.910 | 4.050 | 14,001 | +0.07(+1.76%) |
Dec 12, 2018 | 3.930 | 4.120 | 3.828 | 3.980 | 22,421 | +0.08(+2.05%) |
Dec 11, 2018 | 3.960 | 3.960 | 3.810 | 3.900 | 22,164 | +0.00(+0.00%) |
Dec 10, 2018 | 3.860 | 4.200 | 3.850 | 3.900 | 51,971 | -0.02(-0.51%) |
Dec 07, 2018 | 4.010 | 4.100 | 3.860 | 3.920 | 21,500 | -0.09(-2.24%) |
Dec 06, 2018 | 3.810 | 4.520 | 3.810 | 4.010 | 58,057 | +0.04(+1.01%) |
Dec 04, 2018 | 4.190 | 4.190 | 3.900 | 3.970 | 31,300 | -0.18(-4.34%) |
Dec 03, 2018 | 4.030 | 4.150 | 3.799 | 4.150 | 41,879 | +0.10(+2.47%) |
Nov 30, 2018 | 4.290 | 4.350 | 4.000 | 4.050 | 66,300 | -0.35(-7.95%) |
Nov 29, 2018 | 4.160 | 4.790 | 4.160 | 4.400 | 23,358 | +0.21(+5.01%) |
Nov 28, 2018 | 4.100 | 4.300 | 4.020 | 4.190 | 115,817 | +0.17(+4.23%) |
Nov 27, 2018 | 3.850 | 4.100 | 3.850 | 4.020 | 115,213 | +0.19(+4.96%) |
Nov 26, 2018 | 3.920 | 3.990 | 3.750 | 3.830 | 14,106 | -0.00(-0.13%) |
Nov 23, 2018 | 3.870 | 3.870 | 3.808 | 3.835 | 2,700 | -0.06(-1.41%) |
Nov 21, 2018 | 3.890 | 3.890 | 3.890 | 0 | +0.17(+4.57%) | |
Nov 20, 2018 | 3.700 | 3.950 | 3.550 | 3.720 | 71,952 | -0.03(-0.80%) |
Nov 19, 2018 | 3.980 | 4.220 | 3.750 | 3.750 | 61,386 | -0.23(-5.78%) |
Nov 16, 2018 | 4.020 | 4.050 | 3.850 | 3.980 | 53,700 | -0.17(-4.10%) |
Nov 15, 2018 | 4.250 | 4.350 | 4.000 | 4.150 | 56,107 | -0.12(-2.81%) |
Nov 14, 2018 | 4.400 | 4.500 | 4.270 | 4.270 | 66,878 | -0.13(-2.95%) |
Nov 13, 2018 | 4.600 | 4.800 | 4.300 | 4.400 | 140,930 | +0.20(+4.76%) |
Nov 12, 2018 | 4.340 | 4.550 | 4.100 | 4.200 | 64,193 | -0.20(-4.54%) |
Nov 09, 2018 | 4.580 | 4.580 | 4.350 | 4.400 | 34,400 | -0.15(-3.30%) |
Nov 08, 2018 | 4.580 | 4.600 | 4.430 | 4.550 | 45,095 | +0.13(+2.94%) |
Nov 07, 2018 | 4.460 | 4.640 | 4.420 | 4.420 | 20,194 | +0.07(+1.61%) |
Nov 06, 2018 | 4.260 | 4.698 | 4.250 | 4.350 | 108,675 | +0.05(+1.16%) |
Nov 05, 2018 | 4.100 | 4.472 | 3.950 | 4.300 | 43,768 | +0.15(+3.61%) |
Nov 02, 2018 | 4.170 | 4.340 | 3.900 | 4.150 | 29,600 | -0.10(-2.35%) |
Nov 01, 2018 | 3.700 | 4.413 | 3.700 | 4.250 | 60,030 | +0.55(+14.86%) |
Oct 31, 2018 | 3.610 | 3.993 | 3.528 | 3.700 | 61,662 | +0.05(+1.37%) |
Oct 30, 2018 | 4.020 | 4.200 | 3.500 | 3.650 | 71,951 | -0.50(-12.05%) |
Oct 29, 2018 | 4.500 | 4.750 | 3.760 | 4.150 | 30,980 | -0.40(-8.79%) |
Oct 26, 2018 | 4.590 | 4.600 | 4.500 | 4.550 | 50,100 | -0.07(-1.52%) |
Oct 25, 2018 | 4.670 | 4.750 | 4.520 | 4.620 | 24,784 | +0.05(+1.09%) |
Oct 24, 2018 | 4.530 | 4.850 | 4.530 | 4.570 | 27,198 | +0.06(+1.33%) |
Oct 23, 2018 | 4.540 | 5.000 | 4.500 | 4.510 | 55,188 | +0.02(+0.45%) |
Oct 22, 2018 | 4.620 | 4.901 | 4.370 | 4.490 | 33,208 | -0.24(-5.07%) |
Oct 19, 2018 | 4.660 | 4.800 | 4.550 | 4.730 | 25,000 | -0.05(-1.05%) |
Oct 18, 2018 | 4.820 | 5.000 | 4.450 | 4.780 | 18,992 | +0.28(+6.22%) |
Oct 17, 2018 | 4.540 | 4.910 | 4.400 | 4.500 | 31,593 | -0.16(-3.43%) |
Oct 16, 2018 | 4.750 | 4.950 | 4.500 | 4.660 | 28,141 | -0.14(-2.91%) |
Oct 15, 2018 | 4.830 | 4.986 | 4.500 | 4.800 | 14,650 | +0.05(+1.05%) |
Oct 12, 2018 | 4.790 | 5.170 | 4.650 | 4.750 | 116,200 | -0.04(-0.84%) |
Oct 11, 2018 | 4.950 | 4.950 | 4.650 | 4.790 | 135,173 | -0.26(-5.15%) |
Oct 10, 2018 | 5.150 | 5.166 | 5.000 | 5.050 | 30,146 | -0.16(-3.07%) |
Oct 09, 2018 | 5.300 | 5.460 | 5.100 | 5.210 | 37,902 | -0.06(-1.14%) |
Oct 08, 2018 | 5.470 | 5.522 | 5.170 | 5.270 | 56,891 | -0.23(-4.18%) |
Oct 05, 2018 | 5.390 | 5.600 | 5.390 | 5.500 | 22,000 | +0.00(+0.00%) |
Oct 04, 2018 | 5.370 | 5.650 | 5.370 | 5.500 | 27,283 | +0.13(+2.42%) |
Oct 03, 2018 | 5.300 | 5.561 | 5.250 | 5.370 | 64,659 | +0.04(+0.75%) |
Oct 02, 2018 | 5.700 | 5.700 | 5.300 | 5.330 | 53,943 | -0.21(-3.70%) |