Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.295 | 5.401 | 5.179 | 5.266 | 360,240 | -0.02(-0.45%) |
Jan 30, 2019 | 5.102 | 5.329 | 5.069 | 5.290 | 451,665 | +0.23(+4.47%) |
Jan 29, 2019 | 4.905 | 5.093 | 4.857 | 5.064 | 206,201 | +0.19(+3.95%) |
Jan 28, 2019 | 4.972 | 4.972 | 4.814 | 4.871 | 285,333 | -0.15(-2.97%) |
Jan 25, 2019 | 4.915 | 5.054 | 4.876 | 5.021 | 151,654 | +0.11(+2.15%) |
Jan 24, 2019 | 4.626 | 4.963 | 4.549 | 4.915 | 282,872 | +0.32(+6.91%) |
Jan 23, 2019 | 4.886 | 5.045 | 4.563 | 4.597 | 330,402 | -0.30(-6.19%) |
Jan 22, 2019 | 5.001 | 5.151 | 4.847 | 4.900 | 216,730 | -0.13(-2.58%) |
Jan 18, 2019 | 5.155 | 5.199 | 4.886 | 5.030 | 311,825 | -0.15(-2.88%) |
Jan 17, 2019 | 4.934 | 5.189 | 4.891 | 5.179 | 459,806 | +0.26(+5.39%) |
Jan 16, 2019 | 4.809 | 5.030 | 4.756 | 4.915 | 392,484 | +0.14(+2.92%) |
Jan 15, 2019 | 4.510 | 4.934 | 4.390 | 4.775 | 214,621 | +0.28(+6.32%) |
Jan 14, 2019 | 4.765 | 5.030 | 4.284 | 4.491 | 909,161 | -0.27(-5.76%) |
Jan 11, 2019 | 4.284 | 4.809 | 4.106 | 4.765 | 1,016,912 | +0.49(+11.49%) |
Jan 10, 2019 | 4.188 | 4.377 | 3.861 | 4.274 | 1,100,665 | +0.04(+0.91%) |
Jan 09, 2019 | 3.764 | 4.260 | 3.706 | 4.236 | 1,338,328 | +0.53(+14.29%) |
Jan 08, 2019 | 3.466 | 3.788 | 3.466 | 3.706 | 1,157,587 | +0.21(+6.06%) |
Jan 07, 2019 | 3.490 | 3.745 | 3.427 | 3.495 | 610,571 | +0.03(+0.97%) |
Jan 04, 2019 | 3.490 | 3.610 | 3.398 | 3.461 | 430,240 | -0.00(-0.14%) |
Jan 03, 2019 | 3.451 | 3.497 | 3.370 | 3.466 | 312,351 | +0.01(+0.42%) |
Jan 02, 2019 | 3.389 | 3.540 | 3.389 | 3.451 | 295,422 | +0.04(+1.27%) |
Dec 31, 2018 | 3.447 | 3.495 | 3.370 | 3.408 | 270,068 | -0.08(-2.34%) |
Dec 28, 2018 | 3.442 | 3.576 | 3.321 | 3.490 | 458,493 | +0.08(+2.40%) |
Dec 27, 2018 | 3.370 | 3.608 | 3.278 | 3.408 | 329,965 | +0.00(+0.00%) |
Dec 26, 2018 | 3.379 | 3.509 | 3.182 | 3.408 | 702,378 | +0.06(+1.87%) |
Dec 24, 2018 | 3.716 | 3.759 | 3.302 | 3.345 | 452,884 | -0.42(-11.13%) |
Dec 21, 2018 | 3.875 | 3.913 | 3.731 | 3.764 | 511,676 | -0.11(-2.86%) |
Dec 20, 2018 | 4.010 | 4.057 | 3.706 | 3.875 | 407,201 | -0.17(-4.17%) |
Dec 19, 2018 | 4.279 | 4.395 | 3.952 | 4.043 | 222,318 | -0.20(-4.76%) |
Dec 18, 2018 | 4.327 | 4.453 | 3.856 | 4.246 | 641,816 | -0.08(-1.78%) |
Dec 17, 2018 | 4.587 | 4.814 | 4.260 | 4.323 | 244,424 | -0.16(-3.65%) |
Dec 14, 2018 | 4.592 | 4.722 | 4.395 | 4.486 | 216,678 | -0.12(-2.51%) |
Dec 13, 2018 | 4.895 | 4.915 | 4.602 | 4.602 | 359,231 | -0.33(-6.73%) |
Dec 12, 2018 | 5.184 | 5.194 | 4.814 | 4.934 | 157,861 | -0.20(-3.85%) |
Dec 11, 2018 | 4.891 | 5.151 | 4.799 | 5.131 | 334,658 | +0.29(+6.07%) |
Dec 10, 2018 | 4.573 | 4.934 | 4.573 | 4.838 | 319,952 | +0.21(+4.58%) |
Dec 07, 2018 | 4.814 | 4.905 | 4.477 | 4.626 | 325,121 | -0.20(-4.09%) |
Dec 06, 2018 | 4.818 | 4.852 | 4.708 | 4.823 | 423,326 | -0.05(-0.99%) |
Dec 04, 2018 | 5.228 | 5.283 | 4.794 | 4.871 | 314,734 | -0.40(-7.58%) |
Dec 03, 2018 | 5.252 | 5.461 | 5.223 | 5.271 | 227,422 | +0.05(+0.92%) |
Nov 30, 2018 | 5.261 | 5.295 | 4.958 | 5.223 | 587,088 | +0.09(+1.78%) |
Nov 29, 2018 | 5.054 | 5.151 | 4.948 | 5.131 | 210,983 | +0.19(+3.80%) |
Nov 28, 2018 | 4.910 | 5.020 | 4.703 | 4.944 | 312,230 | +0.12(+2.49%) |
Nov 27, 2018 | 5.102 | 5.208 | 4.809 | 4.823 | 333,069 | -0.31(-6.00%) |
Nov 26, 2018 | 5.391 | 5.502 | 5.069 | 5.131 | 306,567 | -0.24(-4.48%) |
Nov 23, 2018 | 5.295 | 5.483 | 5.295 | 5.372 | 38,432 | +0.00(+0.09%) |
Nov 21, 2018 | 5.367 | 5.367 | 5.367 | 0 | +0.37(+7.31%) | |
Nov 20, 2018 | 5.256 | 5.324 | 4.737 | 5.001 | 379,658 | -0.27(-5.11%) |
Nov 19, 2018 | 5.733 | 5.775 | 5.208 | 5.271 | 127,052 | -0.38(-6.73%) |
Nov 16, 2018 | 5.526 | 5.791 | 5.425 | 5.651 | 392,430 | +0.14(+2.53%) |
Nov 15, 2018 | 5.362 | 5.608 | 5.362 | 5.512 | 123,812 | +0.11(+1.96%) |
Nov 14, 2018 | 5.916 | 6.003 | 5.213 | 5.406 | 385,317 | -0.45(-7.72%) |
Nov 13, 2018 | 5.632 | 6.133 | 5.300 | 5.858 | 852,482 | +0.16(+2.79%) |
Nov 12, 2018 | 5.733 | 5.738 | 5.603 | 5.699 | 178,174 | +0.04(+0.77%) |
Nov 09, 2018 | 5.560 | 5.675 | 5.439 | 5.656 | 198,396 | +0.12(+2.17%) |
Nov 08, 2018 | 5.945 | 5.998 | 5.492 | 5.536 | 314,574 | -0.35(-5.97%) |
Nov 07, 2018 | 5.868 | 6.032 | 5.776 | 5.887 | 278,056 | +0.02(+0.33%) |
Nov 06, 2018 | 5.723 | 6.205 | 5.680 | 5.868 | 672,367 | +0.17(+3.04%) |
Nov 05, 2018 | 5.617 | 6.017 | 5.589 | 5.694 | 322,638 | +0.09(+1.54%) |
Nov 02, 2018 | 5.661 | 5.834 | 5.581 | 5.608 | 325,952 | +0.00(+0.00%) |