Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.310 | 4.500 | 4.310 | 4.440 | 134,902 | +0.13(+3.02%) |
Jan 30, 2019 | 4.280 | 4.420 | 4.150 | 4.310 | 278,600 | +0.06(+1.41%) |
Jan 29, 2019 | 4.200 | 4.310 | 4.110 | 4.250 | 149,326 | +0.03(+0.71%) |
Jan 28, 2019 | 4.520 | 4.520 | 4.100 | 4.220 | 309,357 | -0.31(-6.84%) |
Jan 25, 2019 | 4.440 | 4.570 | 4.330 | 4.530 | 132,400 | +0.15(+3.42%) |
Jan 24, 2019 | 4.500 | 4.590 | 4.340 | 4.380 | 250,191 | -0.12(-2.67%) |
Jan 23, 2019 | 4.630 | 4.670 | 4.480 | 4.500 | 265,086 | -0.13(-2.81%) |
Jan 22, 2019 | 4.740 | 4.790 | 4.610 | 4.630 | 257,687 | -0.11(-2.32%) |
Jan 18, 2019 | 4.710 | 4.880 | 4.530 | 4.740 | 480,600 | -0.01(-0.21%) |
Jan 17, 2019 | 4.980 | 4.980 | 4.510 | 4.750 | 674,246 | +0.02(+0.42%) |
Jan 16, 2019 | 4.790 | 4.840 | 4.720 | 4.730 | 97,773 | -0.05(-1.05%) |
Jan 15, 2019 | 4.760 | 4.820 | 4.690 | 4.780 | 179,313 | +0.04(+0.84%) |
Jan 14, 2019 | 4.870 | 4.890 | 4.680 | 4.740 | 260,045 | -0.13(-2.67%) |
Jan 11, 2019 | 5.000 | 5.025 | 4.770 | 4.870 | 210,900 | -0.17(-3.37%) |
Jan 10, 2019 | 5.080 | 5.180 | 4.920 | 5.040 | 180,574 | -0.08(-1.56%) |
Jan 09, 2019 | 5.220 | 5.250 | 4.950 | 5.120 | 266,729 | -0.10(-1.92%) |
Jan 08, 2019 | 5.310 | 5.330 | 5.130 | 5.220 | 200,685 | -0.07(-1.32%) |
Jan 07, 2019 | 5.290 | 5.440 | 5.190 | 5.290 | 444,841 | -0.01(-0.19%) |
Jan 04, 2019 | 5.020 | 5.365 | 4.950 | 5.300 | 327,100 | +0.35(+7.07%) |
Jan 03, 2019 | 5.040 | 5.120 | 4.860 | 4.950 | 244,856 | -0.11(-2.17%) |
Jan 02, 2019 | 4.910 | 5.140 | 4.850 | 5.060 | 350,471 | +0.11(+2.22%) |
Dec 31, 2018 | 4.980 | 5.130 | 4.910 | 4.950 | 293,800 | -0.03(-0.60%) |
Dec 28, 2018 | 4.980 | 5.070 | 4.860 | 4.980 | 173,900 | +0.01(+0.20%) |
Dec 27, 2018 | 4.920 | 5.080 | 4.800 | 4.970 | 358,777 | -0.04(-0.80%) |
Dec 26, 2018 | 4.790 | 5.070 | 4.620 | 5.010 | 253,639 | +0.24(+5.03%) |
Dec 24, 2018 | 4.750 | 4.900 | 4.720 | 4.770 | 177,400 | -0.05(-1.04%) |
Dec 21, 2018 | 5.090 | 5.140 | 4.780 | 4.820 | 723,200 | -0.28(-5.49%) |
Dec 20, 2018 | 5.240 | 5.340 | 5.060 | 5.100 | 230,847 | -0.13(-2.49%) |
Dec 19, 2018 | 5.190 | 5.550 | 5.180 | 5.230 | 206,744 | +0.04(+0.77%) |
Dec 18, 2018 | 5.470 | 5.570 | 5.030 | 5.190 | 296,880 | -0.25(-4.60%) |
Dec 17, 2018 | 5.180 | 5.760 | 5.150 | 5.440 | 398,544 | +0.27(+5.22%) |
Dec 14, 2018 | 5.270 | 5.430 | 5.110 | 5.170 | 142,100 | -0.17(-3.18%) |
Dec 13, 2018 | 5.420 | 5.460 | 5.150 | 5.340 | 143,151 | -0.14(-2.55%) |
Dec 12, 2018 | 5.350 | 5.600 | 5.310 | 5.480 | 197,288 | +0.18(+3.40%) |
Dec 11, 2018 | 5.090 | 5.310 | 5.030 | 5.300 | 196,955 | +0.17(+3.31%) |
Dec 10, 2018 | 5.120 | 5.180 | 4.880 | 5.130 | 473,404 | +0.01(+0.20%) |
Dec 07, 2018 | 5.060 | 5.170 | 4.970 | 5.120 | 163,900 | +0.04(+0.79%) |
Dec 06, 2018 | 4.980 | 5.200 | 4.920 | 5.080 | 351,058 | +0.06(+1.20%) |
Dec 04, 2018 | 5.270 | 5.500 | 5.000 | 5.020 | 570,800 | -0.09(-1.76%) |
Dec 03, 2018 | 5.070 | 5.200 | 4.990 | 5.110 | 499,108 | +0.07(+1.39%) |
Nov 30, 2018 | 5.120 | 5.140 | 4.980 | 5.040 | 241,300 | -0.05(-0.98%) |
Nov 29, 2018 | 5.180 | 5.240 | 5.050 | 5.090 | 418,291 | -0.06(-1.17%) |
Nov 28, 2018 | 5.360 | 5.420 | 4.910 | 5.150 | 1,036,847 | -0.29(-5.33%) |
Nov 27, 2018 | 5.560 | 5.860 | 5.260 | 5.440 | 1,126,838 | +0.03(+0.55%) |
Nov 26, 2018 | 5.940 | 6.180 | 4.800 | 5.410 | 4,013,132 | -3.69(-40.55%) |
Nov 23, 2018 | 8.590 | 9.340 | 8.520 | 9.100 | 79,800 | +0.25(+2.82%) |
Nov 21, 2018 | 8.850 | 8.850 | 8.850 | 0 | -0.46(-4.94%) | |
Nov 20, 2018 | 9.480 | 9.520 | 9.240 | 9.310 | 469,841 | -0.01(-0.11%) |
Nov 19, 2018 | 9.840 | 9.870 | 9.130 | 9.320 | 128,685 | -0.56(-5.67%) |
Nov 16, 2018 | 9.530 | 9.970 | 9.260 | 9.880 | 119,000 | +0.27(+2.81%) |
Nov 15, 2018 | 9.850 | 10.08 | 9.550 | 9.610 | 98,021 | -0.27(-2.73%) |
Nov 14, 2018 | 11.02 | 11.13 | 9.860 | 9.880 | 154,771 | -1.02(-9.36%) |
Nov 13, 2018 | 10.60 | 11.21 | 10.58 | 10.90 | 182,156 | +0.38(+3.61%) |
Nov 12, 2018 | 11.11 | 11.50 | 10.52 | 10.52 | 160,038 | -0.86(-7.56%) |
Nov 09, 2018 | 11.55 | 11.64 | 11.13 | 11.38 | 241,100 | -0.11(-0.96%) |
Nov 08, 2018 | 10.25 | 11.70 | 10.05 | 11.49 | 722,950 | +1.34(+13.20%) |
Nov 07, 2018 | 10.10 | 10.61 | 9.970 | 10.15 | 294,485 | +0.09(+0.89%) |
Nov 06, 2018 | 10.14 | 10.28 | 9.950 | 10.06 | 100,739 | -0.12(-1.18%) |
Nov 05, 2018 | 10.32 | 10.37 | 10.00 | 10.18 | 84,384 | -0.09(-0.88%) |
Nov 02, 2018 | 9.960 | 10.29 | 9.950 | 10.27 | 273,000 | +0.33(+3.32%) |