Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.071 | 5.354 | 5.071 | 5.071 | 6,904 | -0.10(-1.86%) |
Jan 30, 2019 | 5.355 | 5.410 | 5.071 | 5.168 | 2,655 | -0.10(-1.85%) |
Jan 29, 2019 | 5.328 | 5.456 | 5.071 | 5.265 | 3,584 | -0.06(-1.18%) |
Jan 28, 2019 | 5.328 | 5.558 | 5.328 | 5.328 | 2,432 | -0.13(-2.35%) |
Jan 25, 2019 | 5.328 | 5.585 | 5.071 | 5.456 | 4,190 | -0.06(-1.16%) |
Jan 24, 2019 | 5.355 | 5.540 | 5.328 | 5.521 | 837 | +0.32(+6.17%) |
Jan 23, 2019 | 5.392 | 5.649 | 5.200 | 5.200 | 2,904 | -0.27(-4.95%) |
Jan 22, 2019 | 5.649 | 5.649 | 5.328 | 5.471 | 3,054 | -0.05(-0.91%) |
Jan 18, 2019 | 5.071 | 5.649 | 5.071 | 5.521 | 20,547 | +0.40(+7.90%) |
Jan 17, 2019 | 5.135 | 5.135 | 5.071 | 5.116 | 3,376 | -0.02(-0.38%) |
Jan 16, 2019 | 5.071 | 5.135 | 5.071 | 5.135 | 3,094 | +0.06(+1.27%) |
Jan 15, 2019 | 5.071 | 5.071 | 4.686 | 5.071 | 2,620 | +0.00(+0.00%) |
Jan 14, 2019 | 5.007 | 5.071 | 4.943 | 5.071 | 7,154 | +0.26(+5.33%) |
Jan 11, 2019 | 5.071 | 5.071 | 4.622 | 4.814 | 12,306 | -0.26(-5.06%) |
Jan 10, 2019 | 4.879 | 5.071 | 4.872 | 5.071 | 2,223 | +0.22(+4.47%) |
Jan 09, 2019 | 4.622 | 5.007 | 4.366 | 4.854 | 4,415 | +0.04(+0.83%) |
Jan 08, 2019 | 4.750 | 4.814 | 4.518 | 4.814 | 12,728 | +0.10(+2.12%) |
Jan 07, 2019 | 4.494 | 4.879 | 4.239 | 4.714 | 4,414 | +0.06(+1.30%) |
Jan 04, 2019 | 4.301 | 4.686 | 4.173 | 4.654 | 7,929 | +0.35(+8.13%) |
Jan 03, 2019 | 4.494 | 4.494 | 4.173 | 4.304 | 4,649 | -0.16(-3.54%) |
Jan 02, 2019 | 4.139 | 4.493 | 3.736 | 4.462 | 25,275 | +0.48(+12.11%) |
Dec 31, 2018 | 4.558 | 4.558 | 3.980 | 3.980 | 19,269 | -0.26(-6.06%) |
Dec 28, 2018 | 3.723 | 4.750 | 3.723 | 4.237 | 13,755 | +0.51(+13.81%) |
Dec 27, 2018 | 3.787 | 3.787 | 3.338 | 3.723 | 59,725 | -0.02(-0.58%) |
Dec 26, 2018 | 3.338 | 3.787 | 3.211 | 3.744 | 32,270 | +0.34(+10.06%) |
Dec 24, 2018 | 3.338 | 3.659 | 3.338 | 3.402 | 3,209 | -0.19(-5.36%) |
Dec 21, 2018 | 3.787 | 3.852 | 3.402 | 3.595 | 60,504 | -0.19(-5.08%) |
Dec 20, 2018 | 3.852 | 3.915 | 3.466 | 3.787 | 32,071 | -0.00(-0.02%) |
Dec 19, 2018 | 3.338 | 3.852 | 3.338 | 3.788 | 10,969 | +0.21(+5.75%) |
Dec 18, 2018 | 4.301 | 4.428 | 3.402 | 3.582 | 84,740 | -1.10(-23.56%) |
Dec 17, 2018 | 4.173 | 4.686 | 3.852 | 4.686 | 52,236 | +0.58(+14.06%) |
Dec 14, 2018 | 4.622 | 4.622 | 4.044 | 4.108 | 21,855 | -0.58(-12.33%) |
Dec 13, 2018 | 4.429 | 4.750 | 4.429 | 4.686 | 30,939 | +0.11(+2.31%) |
Dec 12, 2018 | 4.494 | 4.750 | 4.494 | 4.580 | 29,751 | +0.02(+0.49%) |
Dec 11, 2018 | 4.875 | 4.948 | 4.400 | 4.558 | 26,061 | -0.13(-2.77%) |
Dec 10, 2018 | 4.984 | 4.984 | 4.686 | 4.687 | 24,310 | -0.13(-2.64%) |
Dec 07, 2018 | 4.558 | 4.814 | 4.365 | 4.814 | 16,060 | +0.06(+1.35%) |
Dec 06, 2018 | 5.135 | 5.135 | 4.686 | 4.750 | 20,427 | -0.45(-8.64%) |
Dec 04, 2018 | 4.943 | 5.200 | 4.943 | 5.200 | 20,064 | +0.13(+2.53%) |
Dec 03, 2018 | 5.392 | 5.521 | 4.943 | 5.071 | 24,914 | -0.19(-3.66%) |
Nov 30, 2018 | 5.328 | 5.585 | 5.264 | 5.264 | 10,312 | -0.09(-1.76%) |
Nov 29, 2018 | 5.475 | 5.600 | 5.272 | 5.358 | 21,527 | -0.23(-4.06%) |
Nov 28, 2018 | 5.777 | 5.829 | 5.330 | 5.585 | 44,872 | +0.00(+0.00%) |
Nov 27, 2018 | 5.777 | 5.777 | 5.585 | 5.585 | 24,421 | -0.26(-4.41%) |
Nov 26, 2018 | 5.906 | 6.098 | 5.649 | 5.842 | 35,560 | -0.38(-6.18%) |
Nov 23, 2018 | 6.098 | 6.227 | 5.906 | 6.227 | 20,640 | -0.06(-0.99%) |
Nov 21, 2018 | 6.289 | 6.289 | 6.289 | 0 | +0.06(+1.00%) | |
Nov 20, 2018 | 6.291 | 6.355 | 5.970 | 6.227 | 30,936 | -0.26(-3.96%) |
Nov 19, 2018 | 6.740 | 6.869 | 6.291 | 6.484 | 32,325 | -0.06(-0.98%) |
Nov 16, 2018 | 7.061 | 7.061 | 6.419 | 6.548 | 60,645 | +0.26(+4.08%) |
Nov 15, 2018 | 6.291 | 6.548 | 6.291 | 6.291 | 50,462 | -0.13(-2.00%) |
Nov 14, 2018 | 6.804 | 6.933 | 6.355 | 6.419 | 37,821 | -0.26(-3.85%) |
Nov 13, 2018 | 6.676 | 6.740 | 6.227 | 6.676 | 37,291 | +0.00(+0.00%) |
Nov 12, 2018 | 7.190 | 7.254 | 6.163 | 6.676 | 56,442 | +0.13(+1.96%) |
Nov 09, 2018 | 6.355 | 7.061 | 6.227 | 6.548 | 150,124 | +0.58(+9.68%) |
Nov 08, 2018 | 5.777 | 6.098 | 5.649 | 5.970 | 24,668 | -0.06(-1.06%) |
Nov 07, 2018 | 5.842 | 6.098 | 5.456 | 6.034 | 57,971 | +0.45(+8.02%) |
Nov 06, 2018 | 5.585 | 5.854 | 5.540 | 5.586 | 47,240 | +0.06(+1.14%) |
Nov 05, 2018 | 6.484 | 6.484 | 5.523 | 5.523 | 70,447 | -0.77(-12.20%) |
Nov 02, 2018 | 6.676 | 6.804 | 5.906 | 6.291 | 83,342 | -0.19(-2.97%) |