Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.633 | 6.350 | 5.633 | 6.350 | 216,931 | +0.79(+14.21%) |
Jan 30, 2019 | 5.600 | 5.700 | 5.530 | 5.560 | 4,108 | -0.14(-2.46%) |
Jan 29, 2019 | 5.540 | 5.700 | 5.540 | 5.700 | 7,957 | +0.05(+0.88%) |
Jan 28, 2019 | 5.600 | 5.650 | 5.593 | 5.650 | 12,190 | +0.02(+0.36%) |
Jan 25, 2019 | 5.640 | 5.650 | 5.580 | 5.630 | 10,400 | +0.01(+0.14%) |
Jan 24, 2019 | 5.620 | 5.650 | 5.520 | 5.622 | 12,844 | +0.11(+2.04%) |
Jan 23, 2019 | 5.650 | 5.650 | 5.436 | 5.510 | 7,492 | -0.02(-0.36%) |
Jan 22, 2019 | 5.590 | 5.631 | 5.370 | 5.530 | 5,999 | -0.07(-1.25%) |
Jan 18, 2019 | 5.580 | 5.610 | 5.530 | 5.600 | 4,200 | +0.02(+0.36%) |
Jan 17, 2019 | 5.530 | 5.650 | 5.450 | 5.580 | 2,277 | +0.03(+0.54%) |
Jan 16, 2019 | 5.500 | 5.550 | 5.410 | 5.550 | 3,423 | -0.11(-1.90%) |
Jan 15, 2019 | 5.400 | 5.658 | 5.400 | 5.658 | 3,405 | +0.09(+1.57%) |
Jan 14, 2019 | 5.670 | 5.700 | 5.400 | 5.570 | 12,867 | -0.26(-4.46%) |
Jan 11, 2019 | 5.980 | 5.980 | 5.780 | 5.830 | 2,700 | +0.03(+0.52%) |
Jan 10, 2019 | 5.729 | 5.800 | 5.729 | 5.800 | 4,938 | +0.40(+7.41%) |
Jan 09, 2019 | 5.610 | 5.770 | 5.385 | 5.400 | 10,069 | -0.18(-3.23%) |
Jan 08, 2019 | 5.650 | 5.800 | 5.580 | 5.580 | 5,393 | -0.07(-1.24%) |
Jan 07, 2019 | 5.760 | 5.850 | 5.550 | 5.650 | 7,232 | -0.05(-0.88%) |
Jan 04, 2019 | 5.560 | 6.000 | 5.520 | 5.700 | 6,500 | +0.18(+3.19%) |
Jan 03, 2019 | 5.530 | 5.600 | 5.400 | 5.524 | 4,990 | -0.04(-0.65%) |
Jan 02, 2019 | 5.210 | 5.790 | 5.210 | 5.560 | 6,944 | +0.33(+6.31%) |
Dec 31, 2018 | 5.250 | 5.470 | 5.230 | 5.230 | 8,100 | -0.08(-1.51%) |
Dec 28, 2018 | 5.270 | 5.430 | 5.060 | 5.310 | 12,700 | +0.05(+0.95%) |
Dec 27, 2018 | 5.490 | 5.680 | 5.250 | 5.260 | 6,012 | -0.10(-1.87%) |
Dec 26, 2018 | 5.372 | 5.480 | 5.300 | 5.360 | 14,145 | +0.15(+2.88%) |
Dec 24, 2018 | 5.760 | 5.760 | 5.170 | 5.210 | 14,300 | -0.38(-6.80%) |
Dec 21, 2018 | 6.100 | 6.100 | 5.550 | 5.590 | 8,600 | -0.44(-7.30%) |
Dec 20, 2018 | 6.840 | 6.840 | 6.020 | 6.030 | 7,761 | -0.92(-13.24%) |
Dec 19, 2018 | 6.585 | 7.133 | 6.300 | 6.950 | 94,604 | +0.09(+1.31%) |
Dec 18, 2018 | 6.080 | 6.860 | 5.870 | 6.860 | 37,896 | +0.78(+12.83%) |
Dec 17, 2018 | 5.340 | 6.120 | 5.340 | 6.080 | 20,802 | +0.48(+8.57%) |
Dec 14, 2018 | 5.570 | 5.600 | 5.150 | 5.600 | 15,000 | -0.10(-1.75%) |
Dec 13, 2018 | 5.770 | 5.840 | 5.497 | 5.700 | 4,798 | -0.15(-2.56%) |
Dec 12, 2018 | 5.230 | 5.850 | 5.081 | 5.850 | 25,354 | +0.67(+12.93%) |
Dec 11, 2018 | 4.760 | 5.180 | 4.711 | 5.180 | 60,482 | +0.53(+11.40%) |
Dec 10, 2018 | 4.850 | 4.966 | 4.623 | 4.650 | 23,028 | -0.19(-3.93%) |
Dec 07, 2018 | 5.000 | 5.050 | 4.840 | 4.840 | 15,800 | -0.14(-2.81%) |
Dec 06, 2018 | 4.900 | 5.000 | 4.900 | 4.980 | 8,795 | +0.03(+0.61%) |
Dec 04, 2018 | 4.920 | 4.990 | 4.900 | 4.950 | 13,400 | +0.00(+0.00%) |
Dec 03, 2018 | 4.830 | 5.020 | 4.800 | 4.950 | 18,864 | +0.30(+6.45%) |
Nov 30, 2018 | 4.950 | 5.080 | 4.630 | 4.650 | 18,100 | -0.28(-5.68%) |
Nov 29, 2018 | 4.780 | 4.950 | 4.780 | 4.930 | 4,517 | +0.17(+3.57%) |
Nov 28, 2018 | 4.900 | 4.936 | 4.760 | 4.760 | 19,990 | -0.17(-3.45%) |
Nov 27, 2018 | 4.900 | 4.990 | 4.850 | 4.930 | 3,044 | -0.07(-1.40%) |
Nov 26, 2018 | 5.130 | 5.210 | 4.940 | 5.000 | 8,240 | +0.00(+0.00%) |
Nov 23, 2018 | 4.930 | 5.130 | 4.930 | 5.000 | 3,600 | -0.12(-2.25%) |
Nov 21, 2018 | 5.115 | 5.115 | 5.115 | 0 | +0.23(+4.60%) | |
Nov 20, 2018 | 4.880 | 5.023 | 4.800 | 4.890 | 25,389 | +0.14(+2.95%) |
Nov 19, 2018 | 5.180 | 5.196 | 4.700 | 4.750 | 16,105 | -0.39(-7.59%) |
Nov 16, 2018 | 4.960 | 5.315 | 4.900 | 5.140 | 9,900 | +0.10(+1.89%) |
Nov 15, 2018 | 5.240 | 5.430 | 4.833 | 5.045 | 54,541 | -0.21(-3.91%) |
Nov 14, 2018 | 5.330 | 5.453 | 5.250 | 5.250 | 19,206 | -0.23(-4.20%) |
Nov 13, 2018 | 5.630 | 5.657 | 5.480 | 5.480 | 6,304 | -0.29(-5.03%) |
Nov 12, 2018 | 5.500 | 5.770 | 5.500 | 5.770 | 9,667 | +0.25(+4.53%) |
Nov 09, 2018 | 5.860 | 5.860 | 5.520 | 5.520 | 2,300 | -0.27(-4.66%) |
Nov 08, 2018 | 5.830 | 5.830 | 5.620 | 5.790 | 4,919 | +0.17(+3.02%) |
Nov 07, 2018 | 5.400 | 5.660 | 5.380 | 5.620 | 7,386 | +0.18(+3.31%) |
Nov 06, 2018 | 5.490 | 5.670 | 5.440 | 5.440 | 1,805 | -0.01(-0.18%) |
Nov 05, 2018 | 5.580 | 5.870 | 5.450 | 5.450 | 8,832 | -0.12(-2.15%) |
Nov 02, 2018 | 5.580 | 5.760 | 5.570 | 5.570 | 6,800 | -0.03(-0.54%) |