Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.690 | 5.930 | 5.600 | 5.750 | 59,788 | +0.06(+1.05%) |
Jan 30, 2019 | 5.530 | 5.740 | 5.530 | 5.690 | 32,119 | +0.16(+2.89%) |
Jan 29, 2019 | 5.970 | 6.170 | 5.270 | 5.530 | 151,229 | -0.35(-5.95%) |
Jan 28, 2019 | 5.260 | 5.982 | 5.160 | 5.880 | 167,306 | +0.56(+10.53%) |
Jan 25, 2019 | 5.190 | 5.350 | 5.060 | 5.320 | 63,700 | +0.24(+4.72%) |
Jan 24, 2019 | 4.850 | 5.150 | 4.845 | 5.080 | 50,992 | +0.24(+4.96%) |
Jan 23, 2019 | 4.850 | 5.050 | 4.670 | 4.840 | 30,427 | +0.08(+1.68%) |
Jan 22, 2019 | 4.870 | 5.160 | 4.720 | 4.760 | 54,715 | -0.15(-3.05%) |
Jan 18, 2019 | 5.280 | 5.280 | 4.800 | 4.910 | 73,100 | -0.35(-6.65%) |
Jan 17, 2019 | 5.080 | 5.370 | 5.080 | 5.260 | 72,498 | +0.10(+1.94%) |
Jan 16, 2019 | 5.310 | 5.460 | 5.050 | 5.160 | 48,862 | -0.13(-2.46%) |
Jan 15, 2019 | 4.910 | 5.380 | 4.910 | 5.290 | 54,220 | +0.26(+5.17%) |
Jan 14, 2019 | 4.830 | 5.200 | 4.830 | 5.030 | 77,820 | +0.02(+0.40%) |
Jan 11, 2019 | 5.160 | 5.350 | 4.900 | 5.010 | 63,000 | -0.18(-3.47%) |
Jan 10, 2019 | 5.340 | 5.490 | 5.040 | 5.190 | 58,359 | -0.18(-3.35%) |
Jan 09, 2019 | 5.410 | 5.500 | 5.170 | 5.370 | 42,357 | +0.10(+1.90%) |
Jan 08, 2019 | 5.540 | 5.730 | 4.810 | 5.270 | 246,611 | -0.22(-4.01%) |
Jan 07, 2019 | 5.070 | 5.550 | 4.990 | 5.490 | 206,099 | +0.36(+7.02%) |
Jan 04, 2019 | 4.640 | 5.200 | 4.500 | 5.130 | 131,900 | +0.59(+13.00%) |
Jan 03, 2019 | 4.380 | 4.750 | 4.200 | 4.540 | 93,197 | +0.19(+4.37%) |
Jan 02, 2019 | 4.160 | 4.390 | 3.880 | 4.350 | 64,155 | +0.11(+2.59%) |
Dec 31, 2018 | 4.160 | 4.360 | 3.950 | 4.240 | 175,900 | +0.12(+2.91%) |
Dec 28, 2018 | 3.910 | 4.280 | 3.860 | 4.120 | 113,500 | +0.21(+5.37%) |
Dec 27, 2018 | 3.580 | 3.980 | 3.540 | 3.910 | 192,431 | +0.26(+7.12%) |
Dec 26, 2018 | 3.760 | 3.760 | 3.500 | 3.650 | 109,000 | -0.03(-0.82%) |
Dec 24, 2018 | 3.700 | 3.860 | 3.640 | 3.680 | 91,600 | -0.02(-0.54%) |
Dec 21, 2018 | 4.070 | 4.070 | 3.450 | 3.700 | 878,000 | -0.35(-8.64%) |
Dec 20, 2018 | 3.750 | 4.070 | 3.480 | 4.050 | 392,806 | +0.16(+4.11%) |
Dec 19, 2018 | 5.510 | 5.510 | 3.770 | 3.890 | 716,183 | -3.52(-47.50%) |
Dec 18, 2018 | 7.950 | 7.990 | 7.120 | 7.410 | 184,960 | -0.41(-5.24%) |
Dec 17, 2018 | 8.000 | 8.390 | 7.400 | 7.820 | 186,755 | -0.43(-5.21%) |
Dec 14, 2018 | 8.360 | 9.035 | 7.944 | 8.250 | 158,000 | -0.29(-3.40%) |
Dec 13, 2018 | 8.695 | 8.695 | 8.302 | 8.540 | 133,242 | -0.05(-0.58%) |
Dec 12, 2018 | 8.600 | 9.080 | 8.130 | 8.590 | 196,538 | +0.01(+0.12%) |
Dec 11, 2018 | 8.400 | 8.640 | 8.110 | 8.580 | 93,927 | +0.22(+2.63%) |
Dec 10, 2018 | 8.220 | 8.530 | 7.850 | 8.360 | 81,012 | +0.19(+2.33%) |
Dec 07, 2018 | 8.140 | 8.420 | 7.910 | 8.170 | 84,500 | +0.11(+1.36%) |
Dec 06, 2018 | 8.170 | 8.460 | 7.960 | 8.060 | 69,841 | -0.27(-3.24%) |
Dec 04, 2018 | 8.390 | 8.720 | 8.190 | 8.330 | 83,200 | -0.16(-1.88%) |
Dec 03, 2018 | 8.200 | 8.870 | 8.170 | 8.490 | 140,538 | +0.41(+5.07%) |
Nov 30, 2018 | 7.850 | 8.180 | 7.850 | 8.080 | 70,300 | +0.14(+1.76%) |
Nov 29, 2018 | 7.810 | 8.170 | 7.810 | 7.940 | 94,083 | +0.03(+0.38%) |
Nov 28, 2018 | 8.030 | 8.150 | 7.770 | 7.910 | 87,466 | -0.13(-1.62%) |
Nov 27, 2018 | 8.060 | 8.290 | 7.910 | 8.040 | 70,580 | -0.10(-1.23%) |
Nov 26, 2018 | 8.520 | 8.520 | 7.930 | 8.140 | 71,052 | -0.14(-1.69%) |
Nov 23, 2018 | 8.430 | 8.615 | 8.210 | 8.280 | 29,800 | -0.11(-1.31%) |
Nov 21, 2018 | 8.390 | 8.390 | 8.390 | 0 | +0.19(+2.32%) | |
Nov 20, 2018 | 8.130 | 9.940 | 7.990 | 8.200 | 1,102,468 | -0.10(-1.20%) |
Nov 19, 2018 | 8.340 | 8.580 | 7.890 | 8.300 | 413,887 | +0.17(+2.09%) |
Nov 16, 2018 | 7.900 | 8.420 | 7.860 | 8.130 | 493,600 | +0.13(+1.63%) |
Nov 15, 2018 | 7.760 | 8.310 | 7.700 | 8.000 | 234,958 | +0.14(+1.78%) |
Nov 14, 2018 | 8.400 | 8.720 | 7.640 | 7.860 | 337,677 | -0.34(-4.15%) |
Nov 13, 2018 | 8.050 | 8.940 | 8.050 | 8.200 | 118,172 | +0.03(+0.37%) |
Nov 12, 2018 | 8.120 | 8.430 | 7.846 | 8.170 | 50,059 | -0.06(-0.73%) |
Nov 09, 2018 | 8.530 | 8.530 | 7.800 | 8.230 | 141,100 | -0.31(-3.63%) |
Nov 08, 2018 | 8.540 | 9.100 | 8.220 | 8.540 | 236,164 | -0.12(-1.39%) |
Nov 07, 2018 | 8.500 | 8.820 | 8.380 | 8.660 | 46,521 | +0.20(+2.36%) |
Nov 06, 2018 | 8.400 | 8.650 | 8.030 | 8.460 | 91,355 | +0.04(+0.48%) |
Nov 05, 2018 | 7.950 | 8.840 | 7.590 | 8.420 | 144,491 | +0.42(+5.25%) |
Nov 02, 2018 | 7.050 | 8.400 | 6.970 | 8.000 | 371,400 | +0.94(+13.31%) |