Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.650 | 5.810 | 5.430 | 5.540 | 283,511 | -0.17(-2.98%) |
Jan 30, 2019 | 5.790 | 5.930 | 5.690 | 5.710 | 354,712 | +0.02(+0.35%) |
Jan 29, 2019 | 5.800 | 5.960 | 5.550 | 5.690 | 684,772 | +0.24(+4.40%) |
Jan 28, 2019 | 5.200 | 5.630 | 5.120 | 5.450 | 421,087 | +0.23(+4.41%) |
Jan 25, 2019 | 5.340 | 5.350 | 5.150 | 5.220 | 147,600 | -0.10(-1.88%) |
Jan 24, 2019 | 5.330 | 5.440 | 5.260 | 5.320 | 196,339 | +0.02(+0.38%) |
Jan 23, 2019 | 5.180 | 5.320 | 5.132 | 5.300 | 146,659 | +0.15(+2.91%) |
Jan 22, 2019 | 5.380 | 5.520 | 5.070 | 5.150 | 663,394 | +0.08(+1.58%) |
Jan 18, 2019 | 5.050 | 5.200 | 5.030 | 5.070 | 414,400 | +0.07(+1.40%) |
Jan 17, 2019 | 5.010 | 5.090 | 4.901 | 5.000 | 219,353 | -0.01(-0.20%) |
Jan 16, 2019 | 5.400 | 5.410 | 4.800 | 5.010 | 528,316 | -0.34(-6.36%) |
Jan 15, 2019 | 5.390 | 5.540 | 5.350 | 5.350 | 320,546 | -0.04(-0.74%) |
Jan 14, 2019 | 5.340 | 5.640 | 5.100 | 5.390 | 455,859 | +0.04(+0.75%) |
Jan 11, 2019 | 5.170 | 5.450 | 5.080 | 5.350 | 443,500 | +0.30(+5.94%) |
Jan 10, 2019 | 5.280 | 5.300 | 4.940 | 5.050 | 537,395 | -0.34(-6.31%) |
Jan 09, 2019 | 4.770 | 5.630 | 4.600 | 5.390 | 1,767,704 | +0.96(+21.67%) |
Jan 08, 2019 | 4.550 | 4.580 | 4.370 | 4.430 | 110,388 | -0.10(-2.21%) |
Jan 07, 2019 | 4.410 | 4.660 | 4.410 | 4.530 | 180,215 | +0.13(+2.95%) |
Jan 04, 2019 | 4.330 | 4.540 | 4.210 | 4.400 | 166,800 | +0.23(+5.52%) |
Jan 03, 2019 | 4.070 | 4.320 | 4.021 | 4.170 | 190,974 | +0.02(+0.48%) |
Jan 02, 2019 | 3.610 | 4.240 | 3.610 | 4.150 | 400,300 | +0.52(+14.33%) |
Dec 31, 2018 | 3.740 | 3.740 | 3.550 | 3.630 | 449,900 | -0.11(-2.94%) |
Dec 28, 2018 | 3.840 | 3.850 | 3.680 | 3.740 | 198,200 | +0.00(+0.00%) |
Dec 27, 2018 | 3.850 | 3.850 | 3.700 | 3.740 | 162,482 | -0.08(-2.09%) |
Dec 26, 2018 | 3.820 | 3.900 | 3.610 | 3.820 | 252,157 | +0.10(+2.69%) |
Dec 24, 2018 | 3.620 | 3.720 | 3.540 | 3.720 | 116,300 | +0.10(+2.76%) |
Dec 21, 2018 | 3.800 | 3.850 | 3.610 | 3.620 | 354,900 | -0.25(-6.46%) |
Dec 20, 2018 | 4.000 | 4.072 | 3.800 | 3.870 | 391,963 | -0.14(-3.49%) |
Dec 19, 2018 | 4.160 | 4.220 | 4.000 | 4.010 | 211,294 | -0.12(-2.91%) |
Dec 18, 2018 | 4.120 | 4.170 | 4.030 | 4.130 | 193,925 | +0.05(+1.23%) |
Dec 17, 2018 | 4.230 | 4.270 | 4.050 | 4.080 | 270,729 | -0.16(-3.77%) |
Dec 14, 2018 | 4.200 | 4.280 | 4.180 | 4.240 | 52,100 | +0.02(+0.47%) |
Dec 13, 2018 | 4.300 | 4.440 | 4.170 | 4.220 | 193,221 | -0.07(-1.63%) |
Dec 12, 2018 | 4.140 | 4.374 | 4.140 | 4.290 | 286,617 | +0.11(+2.63%) |
Dec 11, 2018 | 4.180 | 4.330 | 4.150 | 4.180 | 167,279 | +0.04(+0.97%) |
Dec 10, 2018 | 4.260 | 4.300 | 4.100 | 4.140 | 176,793 | -0.13(-3.04%) |
Dec 07, 2018 | 4.250 | 4.330 | 4.200 | 4.270 | 152,400 | +0.03(+0.71%) |
Dec 06, 2018 | 4.400 | 4.400 | 4.200 | 4.240 | 271,695 | -0.26(-5.78%) |
Dec 04, 2018 | 4.710 | 4.710 | 4.420 | 4.500 | 184,000 | -0.21(-4.46%) |
Dec 03, 2018 | 4.600 | 4.770 | 4.550 | 4.710 | 295,779 | +0.24(+5.37%) |
Nov 30, 2018 | 4.500 | 4.565 | 4.460 | 4.470 | 100,500 | -0.04(-0.89%) |
Nov 29, 2018 | 4.500 | 4.610 | 4.430 | 4.510 | 106,022 | -0.01(-0.22%) |
Nov 28, 2018 | 4.370 | 4.570 | 4.360 | 4.520 | 209,093 | +0.16(+3.67%) |
Nov 27, 2018 | 4.490 | 4.490 | 4.300 | 4.360 | 122,685 | -0.07(-1.58%) |
Nov 26, 2018 | 4.500 | 4.573 | 4.430 | 4.430 | 112,503 | -0.06(-1.34%) |
Nov 23, 2018 | 4.460 | 4.630 | 4.460 | 4.490 | 128,400 | -0.01(-0.22%) |
Nov 21, 2018 | 4.500 | 4.500 | 4.500 | 0 | +0.24(+5.63%) | |
Nov 20, 2018 | 4.230 | 4.340 | 4.170 | 4.260 | 285,888 | -0.14(-3.18%) |
Nov 19, 2018 | 4.590 | 4.710 | 4.300 | 4.400 | 492,552 | -0.20(-4.35%) |
Nov 16, 2018 | 4.640 | 4.730 | 4.560 | 4.600 | 132,900 | -0.06(-1.29%) |
Nov 15, 2018 | 4.570 | 4.720 | 4.550 | 4.660 | 185,023 | +0.05(+1.08%) |
Nov 14, 2018 | 4.640 | 4.750 | 4.550 | 4.610 | 169,369 | +0.00(+0.00%) |
Nov 13, 2018 | 4.610 | 4.762 | 4.540 | 4.610 | 198,571 | +0.01(+0.22%) |
Nov 12, 2018 | 4.630 | 4.765 | 4.515 | 4.600 | 200,121 | -0.11(-2.34%) |
Nov 09, 2018 | 4.780 | 4.800 | 4.500 | 4.710 | 682,900 | -0.55(-10.46%) |
Nov 08, 2018 | 5.100 | 5.320 | 5.050 | 5.260 | 401,829 | +0.13(+2.53%) |
Nov 07, 2018 | 5.220 | 5.290 | 4.930 | 5.130 | 347,567 | -0.06(-1.16%) |
Nov 06, 2018 | 5.360 | 5.374 | 5.050 | 5.190 | 499,928 | -0.16(-2.99%) |
Nov 05, 2018 | 5.000 | 5.500 | 4.950 | 5.350 | 685,433 | +0.36(+7.21%) |
Nov 02, 2018 | 4.910 | 5.000 | 4.810 | 4.990 | 244,500 | +0.19(+3.96%) |