Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.110 | 5.400 | 5.003 | 5.200 | 138,086 | +0.02(+0.39%) |
Jan 30, 2019 | 5.180 | 5.180 | 5.030 | 5.180 | 35,979 | +0.01(+0.19%) |
Jan 29, 2019 | 5.270 | 5.332 | 5.050 | 5.170 | 23,124 | -0.05(-0.96%) |
Jan 28, 2019 | 4.900 | 5.370 | 4.900 | 5.220 | 59,434 | +0.12(+2.35%) |
Jan 25, 2019 | 5.000 | 5.170 | 4.890 | 5.100 | 39,800 | +0.11(+2.20%) |
Jan 24, 2019 | 5.150 | 5.160 | 4.860 | 4.990 | 67,894 | -0.24(-4.59%) |
Jan 23, 2019 | 5.200 | 5.560 | 5.160 | 5.230 | 68,863 | +0.06(+1.16%) |
Jan 22, 2019 | 5.200 | 5.900 | 4.960 | 5.170 | 400,179 | +0.07(+1.37%) |
Jan 18, 2019 | 4.560 | 5.115 | 4.500 | 5.100 | 75,700 | +0.15(+3.03%) |
Jan 17, 2019 | 5.080 | 5.200 | 4.200 | 4.950 | 153,757 | -0.05(-1.00%) |
Jan 16, 2019 | 4.300 | 5.050 | 4.300 | 5.000 | 252,659 | +0.68(+15.74%) |
Jan 15, 2019 | 3.800 | 4.380 | 3.700 | 4.320 | 246,426 | +0.51(+13.39%) |
Jan 14, 2019 | 3.840 | 3.980 | 3.720 | 3.810 | 35,689 | -0.09(-2.31%) |
Jan 11, 2019 | 3.860 | 3.940 | 3.830 | 3.900 | 20,100 | +0.01(+0.26%) |
Jan 10, 2019 | 3.730 | 3.940 | 3.590 | 3.890 | 22,330 | +0.11(+2.91%) |
Jan 09, 2019 | 3.760 | 3.924 | 3.730 | 3.780 | 50,908 | +0.06(+1.61%) |
Jan 08, 2019 | 3.750 | 3.970 | 3.690 | 3.720 | 30,805 | +0.02(+0.54%) |
Jan 07, 2019 | 3.500 | 3.890 | 3.427 | 3.700 | 131,625 | +0.20(+5.71%) |
Jan 04, 2019 | 3.500 | 3.500 | 3.310 | 3.500 | 54,400 | +0.04(+1.16%) |
Jan 03, 2019 | 3.300 | 3.500 | 3.230 | 3.460 | 20,485 | -0.03(-0.86%) |
Jan 02, 2019 | 3.180 | 3.500 | 3.080 | 3.490 | 27,017 | +0.26(+8.05%) |
Dec 31, 2018 | 3.180 | 3.420 | 3.120 | 3.230 | 62,200 | +0.09(+2.87%) |
Dec 28, 2018 | 3.030 | 3.180 | 3.030 | 3.140 | 52,500 | +0.12(+3.97%) |
Dec 27, 2018 | 3.060 | 3.300 | 2.980 | 3.020 | 40,525 | -0.13(-4.13%) |
Dec 26, 2018 | 3.040 | 3.190 | 3.010 | 3.150 | 65,490 | +0.10(+3.28%) |
Dec 24, 2018 | 3.140 | 3.200 | 2.710 | 3.050 | 35,100 | -0.15(-4.69%) |
Dec 21, 2018 | 3.170 | 3.210 | 3.140 | 3.200 | 139,000 | +0.01(+0.31%) |
Dec 20, 2018 | 3.210 | 3.290 | 3.160 | 3.190 | 82,724 | +0.01(+0.31%) |
Dec 19, 2018 | 3.270 | 3.310 | 3.160 | 3.180 | 54,111 | -0.09(-2.75%) |
Dec 18, 2018 | 3.290 | 3.390 | 3.260 | 3.270 | 36,102 | +0.00(+0.00%) |
Dec 17, 2018 | 3.280 | 3.300 | 3.160 | 3.270 | 68,124 | -0.05(-1.51%) |
Dec 14, 2018 | 3.360 | 3.400 | 3.270 | 3.320 | 72,600 | -0.08(-2.35%) |
Dec 13, 2018 | 3.390 | 3.480 | 3.370 | 3.400 | 59,656 | +0.02(+0.59%) |
Dec 12, 2018 | 3.420 | 3.450 | 3.360 | 3.380 | 50,704 | +0.02(+0.60%) |
Dec 11, 2018 | 3.360 | 3.432 | 3.331 | 3.360 | 68,522 | +0.01(+0.30%) |
Dec 10, 2018 | 3.340 | 3.440 | 3.320 | 3.350 | 96,096 | -0.04(-1.18%) |
Dec 07, 2018 | 3.400 | 3.510 | 3.375 | 3.390 | 107,100 | -0.01(-0.29%) |
Dec 06, 2018 | 3.350 | 3.490 | 3.350 | 3.400 | 92,593 | -0.01(-0.29%) |
Dec 04, 2018 | 3.470 | 3.490 | 3.120 | 3.410 | 18,000 | -0.04(-1.16%) |
Dec 03, 2018 | 3.550 | 3.600 | 3.390 | 3.450 | 101,317 | -0.06(-1.71%) |
Nov 30, 2018 | 3.460 | 3.520 | 3.460 | 3.510 | 100,900 | +0.03(+0.86%) |
Nov 29, 2018 | 3.500 | 3.670 | 3.442 | 3.480 | 52,771 | -0.06(-1.69%) |
Nov 28, 2018 | 3.470 | 3.630 | 3.456 | 3.540 | 102,034 | +0.05(+1.43%) |
Nov 27, 2018 | 3.580 | 3.650 | 3.440 | 3.490 | 122,352 | -0.07(-1.97%) |
Nov 26, 2018 | 3.500 | 3.715 | 3.480 | 3.560 | 100,868 | +0.04(+1.14%) |
Nov 23, 2018 | 3.550 | 3.690 | 3.520 | 3.520 | 33,600 | -0.03(-0.85%) |
Nov 21, 2018 | 3.550 | 3.550 | 3.550 | 0 | -0.02(-0.56%) | |
Nov 20, 2018 | 3.430 | 3.759 | 3.400 | 3.570 | 86,954 | -0.02(-0.56%) |
Nov 19, 2018 | 3.720 | 3.750 | 3.540 | 3.590 | 34,681 | -0.16(-4.27%) |
Nov 16, 2018 | 3.770 | 3.890 | 3.605 | 3.750 | 63,400 | -0.02(-0.53%) |
Nov 15, 2018 | 3.850 | 4.020 | 3.750 | 3.770 | 50,097 | -0.08(-2.08%) |
Nov 14, 2018 | 3.840 | 3.882 | 3.750 | 3.850 | 39,231 | -0.01(-0.26%) |
Nov 13, 2018 | 4.000 | 4.126 | 3.815 | 3.860 | 61,569 | -0.14(-3.50%) |
Nov 12, 2018 | 4.340 | 4.420 | 4.000 | 4.000 | 49,881 | -0.35(-8.05%) |
Nov 09, 2018 | 4.490 | 4.560 | 4.240 | 4.350 | 25,900 | -0.13(-2.90%) |
Nov 08, 2018 | 4.410 | 4.490 | 4.320 | 4.480 | 15,002 | -0.01(-0.22%) |
Nov 07, 2018 | 4.380 | 4.590 | 4.380 | 4.490 | 32,555 | +0.14(+3.22%) |
Nov 06, 2018 | 4.310 | 4.465 | 4.310 | 4.350 | 20,476 | -0.18(-3.97%) |
Nov 05, 2018 | 4.410 | 4.600 | 4.260 | 4.530 | 28,395 | +0.12(+2.72%) |
Nov 02, 2018 | 4.440 | 4.530 | 4.350 | 4.410 | 29,900 | -0.07(-1.56%) |