Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.185 | 5.185 | 4.920 | 5.110 | 42,919 | +0.09(+1.79%) |
Jan 30, 2019 | 4.950 | 5.180 | 4.810 | 5.020 | 43,206 | +0.10(+2.03%) |
Jan 29, 2019 | 5.330 | 5.560 | 4.820 | 4.920 | 45,391 | -0.27(-5.20%) |
Jan 28, 2019 | 5.240 | 5.350 | 5.035 | 5.190 | 66,041 | -0.12(-2.26%) |
Jan 25, 2019 | 5.470 | 5.490 | 5.270 | 5.310 | 45,300 | -0.13(-2.39%) |
Jan 24, 2019 | 5.250 | 5.530 | 5.150 | 5.440 | 52,816 | +0.19(+3.62%) |
Jan 23, 2019 | 5.650 | 5.660 | 5.220 | 5.250 | 40,496 | -0.30(-5.41%) |
Jan 22, 2019 | 5.800 | 5.800 | 5.460 | 5.550 | 64,161 | -0.28(-4.80%) |
Jan 18, 2019 | 6.170 | 6.170 | 5.640 | 5.830 | 92,500 | -0.32(-5.20%) |
Jan 17, 2019 | 6.000 | 6.310 | 5.820 | 6.150 | 77,777 | +0.12(+1.99%) |
Jan 16, 2019 | 5.460 | 6.100 | 5.400 | 6.030 | 72,161 | +0.57(+10.44%) |
Jan 15, 2019 | 6.050 | 6.057 | 5.320 | 5.460 | 142,555 | -0.61(-10.05%) |
Jan 14, 2019 | 6.560 | 6.560 | 6.070 | 6.070 | 62,965 | -0.59(-8.86%) |
Jan 11, 2019 | 6.720 | 6.790 | 6.370 | 6.660 | 125,700 | -0.03(-0.45%) |
Jan 10, 2019 | 6.030 | 6.815 | 6.030 | 6.690 | 175,310 | +0.67(+11.13%) |
Jan 09, 2019 | 5.554 | 6.333 | 5.360 | 6.020 | 205,001 | +0.47(+8.47%) |
Jan 08, 2019 | 5.540 | 5.780 | 5.380 | 5.550 | 102,118 | -0.02(-0.36%) |
Jan 07, 2019 | 5.200 | 5.770 | 5.020 | 5.570 | 99,168 | +0.36(+6.91%) |
Jan 04, 2019 | 5.590 | 5.700 | 5.130 | 5.210 | 95,800 | -0.31(-5.62%) |
Jan 03, 2019 | 5.170 | 5.700 | 5.120 | 5.520 | 83,073 | +0.36(+6.98%) |
Jan 02, 2019 | 4.650 | 5.355 | 4.560 | 5.160 | 100,676 | +0.46(+9.79%) |
Dec 31, 2018 | 4.510 | 4.850 | 4.510 | 4.700 | 306,300 | +0.06(+1.29%) |
Dec 28, 2018 | 4.710 | 4.890 | 4.460 | 4.640 | 273,900 | -0.07(-1.49%) |
Dec 27, 2018 | 4.350 | 4.980 | 4.350 | 4.710 | 214,678 | +0.36(+8.28%) |
Dec 26, 2018 | 4.540 | 4.619 | 4.160 | 4.350 | 306,810 | -0.21(-4.61%) |
Dec 24, 2018 | 4.500 | 4.940 | 4.500 | 4.560 | 57,200 | -0.05(-1.08%) |
Dec 21, 2018 | 4.750 | 4.750 | 4.250 | 4.610 | 244,300 | -0.14(-2.95%) |
Dec 20, 2018 | 5.070 | 5.115 | 4.570 | 4.750 | 191,330 | -0.30(-5.94%) |
Dec 19, 2018 | 5.140 | 5.490 | 5.000 | 5.050 | 111,397 | -0.11(-2.13%) |
Dec 18, 2018 | 5.400 | 5.510 | 5.100 | 5.160 | 103,741 | -0.19(-3.55%) |
Dec 17, 2018 | 5.440 | 5.900 | 5.280 | 5.350 | 123,407 | +0.08(+1.52%) |
Dec 14, 2018 | 5.120 | 5.490 | 5.090 | 5.270 | 94,300 | +0.14(+2.73%) |
Dec 13, 2018 | 5.140 | 5.256 | 4.980 | 5.130 | 58,720 | +0.05(+0.98%) |
Dec 12, 2018 | 4.900 | 5.270 | 4.900 | 5.080 | 54,426 | +0.25(+5.18%) |
Dec 11, 2018 | 4.970 | 4.980 | 4.760 | 4.830 | 24,936 | -0.06(-1.23%) |
Dec 10, 2018 | 4.860 | 5.020 | 4.710 | 4.890 | 56,625 | +0.05(+1.03%) |
Dec 07, 2018 | 4.670 | 5.130 | 4.670 | 4.840 | 83,700 | +0.13(+2.76%) |
Dec 06, 2018 | 5.000 | 5.030 | 4.660 | 4.710 | 64,339 | -0.29(-5.80%) |
Dec 04, 2018 | 4.900 | 5.060 | 4.610 | 5.000 | 147,000 | +0.18(+3.73%) |
Dec 03, 2018 | 4.750 | 4.950 | 4.470 | 4.820 | 119,269 | +0.14(+2.99%) |
Nov 30, 2018 | 4.870 | 5.030 | 4.480 | 4.680 | 124,200 | -0.22(-4.49%) |
Nov 29, 2018 | 5.210 | 5.350 | 4.811 | 4.900 | 70,589 | -0.34(-6.49%) |
Nov 28, 2018 | 5.000 | 5.290 | 4.630 | 5.240 | 70,074 | +0.30(+6.07%) |
Nov 27, 2018 | 5.120 | 5.120 | 4.880 | 4.940 | 65,666 | -0.20(-3.89%) |
Nov 26, 2018 | 5.390 | 5.690 | 5.070 | 5.140 | 51,054 | -0.20(-3.75%) |
Nov 23, 2018 | 5.150 | 5.360 | 5.130 | 5.340 | 21,900 | +0.11(+2.10%) |
Nov 21, 2018 | 5.230 | 5.230 | 5.230 | 0 | +0.04(+0.77%) | |
Nov 20, 2018 | 5.000 | 5.230 | 4.910 | 5.190 | 54,491 | +0.13(+2.57%) |
Nov 19, 2018 | 5.590 | 5.752 | 4.840 | 5.060 | 89,309 | -0.52(-9.32%) |
Nov 16, 2018 | 5.650 | 5.780 | 5.390 | 5.580 | 80,700 | -0.13(-2.28%) |
Nov 15, 2018 | 5.650 | 6.240 | 5.610 | 5.710 | 81,709 | +0.00(+0.00%) |
Nov 14, 2018 | 6.140 | 6.200 | 5.450 | 5.710 | 119,863 | -0.37(-6.09%) |
Nov 13, 2018 | 6.100 | 6.620 | 6.040 | 6.080 | 100,258 | -0.04(-0.65%) |
Nov 12, 2018 | 7.210 | 7.220 | 5.900 | 6.120 | 144,237 | -1.03(-14.41%) |
Nov 09, 2018 | 7.390 | 7.500 | 6.860 | 7.150 | 158,100 | -0.17(-2.32%) |
Nov 08, 2018 | 7.760 | 7.990 | 7.030 | 7.320 | 352,235 | +0.05(+0.69%) |
Nov 07, 2018 | 7.000 | 7.340 | 6.920 | 7.270 | 51,321 | +0.26(+3.71%) |
Nov 06, 2018 | 7.510 | 7.510 | 6.900 | 7.010 | 80,911 | -0.47(-6.28%) |
Nov 05, 2018 | 7.480 | 7.763 | 7.110 | 7.480 | 116,378 | +0.02(+0.27%) |
Nov 02, 2018 | 7.460 | 8.020 | 7.180 | 7.460 | 156,200 | +0.25(+3.47%) |