Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.560 | 3.670 | 3.470 | 3.470 | 12,997 | -0.08(-2.25%) |
Jan 30, 2019 | 3.500 | 3.560 | 3.430 | 3.550 | 2,280 | -0.06(-1.66%) |
Jan 29, 2019 | 3.600 | 3.610 | 3.346 | 3.610 | 6,424 | +0.00(+0.00%) |
Jan 28, 2019 | 3.580 | 3.610 | 3.390 | 3.610 | 6,022 | +0.00(+0.00%) |
Jan 25, 2019 | 3.540 | 3.610 | 3.500 | 3.610 | 1,800 | +0.16(+4.64%) |
Jan 24, 2019 | 3.530 | 3.763 | 3.450 | 3.450 | 11,819 | +0.00(+0.00%) |
Jan 23, 2019 | 3.910 | 3.910 | 3.200 | 3.450 | 23,915 | -0.45(-11.54%) |
Jan 22, 2019 | 3.880 | 3.900 | 3.210 | 3.900 | 48,901 | +0.52(+15.38%) |
Jan 18, 2019 | 3.330 | 3.440 | 3.300 | 3.380 | 14,900 | +0.13(+4.00%) |
Jan 17, 2019 | 3.310 | 3.360 | 3.200 | 3.250 | 7,821 | +0.00(+0.00%) |
Jan 16, 2019 | 3.060 | 3.500 | 3.060 | 3.250 | 74,121 | +0.16(+5.18%) |
Jan 15, 2019 | 3.080 | 3.240 | 3.080 | 3.090 | 11,680 | +0.02(+0.65%) |
Jan 14, 2019 | 3.160 | 3.630 | 3.070 | 3.070 | 48,939 | -0.05(-1.60%) |
Jan 11, 2019 | 3.780 | 3.800 | 3.120 | 3.120 | 22,000 | -0.51(-14.05%) |
Jan 10, 2019 | 3.790 | 3.790 | 3.630 | 3.630 | 2,796 | -0.04(-1.09%) |
Jan 09, 2019 | 3.600 | 3.770 | 3.560 | 3.670 | 8,400 | +0.05(+1.38%) |
Jan 08, 2019 | 3.680 | 3.790 | 3.620 | 3.620 | 5,951 | -0.08(-2.16%) |
Jan 07, 2019 | 3.570 | 3.820 | 3.570 | 3.700 | 6,864 | +0.12(+3.35%) |
Jan 04, 2019 | 3.500 | 3.800 | 3.500 | 3.580 | 7,400 | -0.06(-1.65%) |
Jan 03, 2019 | 3.690 | 3.970 | 3.500 | 3.640 | 31,661 | -0.01(-0.27%) |
Jan 02, 2019 | 3.450 | 3.990 | 3.450 | 3.650 | 39,679 | +0.20(+5.80%) |
Dec 31, 2018 | 3.400 | 3.820 | 3.400 | 3.450 | 22,500 | +0.02(+0.58%) |
Dec 28, 2018 | 3.270 | 3.640 | 3.080 | 3.430 | 12,300 | +0.19(+5.86%) |
Dec 27, 2018 | 3.350 | 3.350 | 3.105 | 3.240 | 277,568 | -0.12(-3.57%) |
Dec 26, 2018 | 3.190 | 3.670 | 3.120 | 3.360 | 527,521 | +0.17(+5.33%) |
Dec 24, 2018 | 3.250 | 3.250 | 3.020 | 3.190 | 15,300 | -0.06(-1.85%) |
Dec 21, 2018 | 3.490 | 3.490 | 3.180 | 3.250 | 10,500 | -0.11(-3.27%) |
Dec 20, 2018 | 3.550 | 3.680 | 3.174 | 3.360 | 39,333 | -0.14(-4.00%) |
Dec 19, 2018 | 3.550 | 3.700 | 3.360 | 3.500 | 149,755 | -0.06(-1.69%) |
Dec 18, 2018 | 3.600 | 3.730 | 3.470 | 3.560 | 227,329 | -0.01(-0.28%) |
Dec 17, 2018 | 3.900 | 4.185 | 3.410 | 3.570 | 18,279 | -0.46(-11.41%) |
Dec 14, 2018 | 3.860 | 4.140 | 3.800 | 4.030 | 16,800 | -0.02(-0.49%) |
Dec 13, 2018 | 4.210 | 4.210 | 3.880 | 4.050 | 46,430 | -0.05(-1.22%) |
Dec 12, 2018 | 4.030 | 4.310 | 3.900 | 4.100 | 35,541 | +0.05(+1.23%) |
Dec 11, 2018 | 4.020 | 4.050 | 3.891 | 4.050 | 40,369 | -0.01(-0.25%) |
Dec 10, 2018 | 4.010 | 4.060 | 3.960 | 4.060 | 20,804 | +0.05(+1.25%) |
Dec 07, 2018 | 4.845 | 4.845 | 3.850 | 4.010 | 23,100 | -0.70(-14.86%) |
Dec 06, 2018 | 4.400 | 4.840 | 4.400 | 4.710 | 31,021 | +0.09(+1.95%) |
Dec 04, 2018 | 4.840 | 5.200 | 4.350 | 4.620 | 10,400 | -0.08(-1.70%) |
Dec 03, 2018 | 4.590 | 5.200 | 4.500 | 4.700 | 12,397 | +0.24(+5.38%) |
Nov 30, 2018 | 4.270 | 4.660 | 4.270 | 4.460 | 25,500 | +0.16(+3.72%) |
Nov 29, 2018 | 4.090 | 4.360 | 4.030 | 4.300 | 13,979 | +0.21(+5.13%) |
Nov 28, 2018 | 4.120 | 4.140 | 3.970 | 4.090 | 10,362 | +0.00(+0.00%) |
Nov 27, 2018 | 4.060 | 4.140 | 4.010 | 4.090 | 15,938 | +0.13(+3.28%) |
Nov 26, 2018 | 3.980 | 4.003 | 3.660 | 3.960 | 9,931 | -0.02(-0.50%) |
Nov 23, 2018 | 3.630 | 3.980 | 3.630 | 3.980 | 8,700 | +0.09(+2.31%) |
Nov 21, 2018 | 3.890 | 3.890 | 3.890 | 0 | +0.45(+13.08%) | |
Nov 20, 2018 | 3.560 | 3.560 | 3.390 | 3.440 | 4,495 | -0.14(-3.91%) |
Nov 19, 2018 | 3.140 | 3.590 | 3.140 | 3.580 | 271,686 | +0.07(+1.99%) |
Nov 16, 2018 | 3.380 | 3.520 | 3.320 | 3.510 | 219,300 | +0.16(+4.78%) |
Nov 15, 2018 | 3.250 | 3.375 | 3.144 | 3.350 | 221,501 | +0.10(+3.08%) |
Nov 14, 2018 | 3.440 | 3.440 | 3.230 | 3.250 | 24,872 | +0.05(+1.56%) |
Nov 13, 2018 | 4.160 | 4.160 | 3.150 | 3.200 | 98,763 | -0.75(-18.99%) |
Nov 12, 2018 | 4.050 | 4.170 | 3.950 | 3.950 | 24,713 | +0.00(+0.00%) |
Nov 09, 2018 | 4.950 | 4.950 | 3.660 | 3.950 | 374,300 | -1.80(-31.30%) |
Nov 08, 2018 | 6.210 | 6.210 | 5.750 | 5.750 | 21,582 | -0.36(-5.89%) |
Nov 07, 2018 | 6.130 | 6.180 | 6.030 | 6.110 | 14,305 | +0.11(+1.83%) |
Nov 06, 2018 | 5.870 | 6.090 | 5.793 | 6.000 | 15,514 | +0.19(+3.27%) |
Nov 05, 2018 | 5.790 | 5.970 | 5.760 | 5.810 | 6,311 | +0.12(+2.11%) |
Nov 02, 2018 | 5.700 | 5.990 | 5.000 | 5.690 | 605,200 | -0.01(-0.18%) |