Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.590 | 4.780 | 4.580 | 4.760 | 192,852 | +0.16(+3.48%) |
Jan 30, 2019 | 4.580 | 4.680 | 4.390 | 4.600 | 212,478 | +0.11(+2.45%) |
Jan 29, 2019 | 4.540 | 4.550 | 4.460 | 4.490 | 122,563 | -0.04(-0.88%) |
Jan 28, 2019 | 4.570 | 4.590 | 4.370 | 4.530 | 139,438 | -0.08(-1.74%) |
Jan 25, 2019 | 4.670 | 4.710 | 4.570 | 4.610 | 101,000 | -0.04(-0.86%) |
Jan 24, 2019 | 4.590 | 4.730 | 4.560 | 4.650 | 124,374 | +0.06(+1.31%) |
Jan 23, 2019 | 4.740 | 4.810 | 4.570 | 4.590 | 125,339 | -0.12(-2.55%) |
Jan 22, 2019 | 4.830 | 4.920 | 4.660 | 4.710 | 175,229 | -0.12(-2.48%) |
Jan 18, 2019 | 4.740 | 4.840 | 4.670 | 4.830 | 132,500 | +0.12(+2.55%) |
Jan 17, 2019 | 4.760 | 4.790 | 4.590 | 4.710 | 150,872 | -0.07(-1.46%) |
Jan 16, 2019 | 4.800 | 4.840 | 4.626 | 4.780 | 107,630 | +0.01(+0.21%) |
Jan 15, 2019 | 4.670 | 4.805 | 4.640 | 4.770 | 114,954 | +0.12(+2.58%) |
Jan 14, 2019 | 4.700 | 4.716 | 4.550 | 4.650 | 119,511 | -0.10(-2.11%) |
Jan 11, 2019 | 4.790 | 4.930 | 4.700 | 4.750 | 126,000 | -0.04(-0.84%) |
Jan 10, 2019 | 4.680 | 4.800 | 4.660 | 4.790 | 79,738 | +0.07(+1.48%) |
Jan 09, 2019 | 4.750 | 4.810 | 4.590 | 4.720 | 316,626 | -0.03(-0.63%) |
Jan 08, 2019 | 4.850 | 4.950 | 4.705 | 4.750 | 219,463 | -0.06(-1.25%) |
Jan 07, 2019 | 4.710 | 4.820 | 4.700 | 4.810 | 162,487 | +0.10(+2.12%) |
Jan 04, 2019 | 4.650 | 4.820 | 4.560 | 4.710 | 153,900 | +0.15(+3.29%) |
Jan 03, 2019 | 4.620 | 4.780 | 4.440 | 4.560 | 200,142 | -0.06(-1.30%) |
Jan 02, 2019 | 4.690 | 4.710 | 4.570 | 4.620 | 122,262 | -0.13(-2.74%) |
Dec 31, 2018 | 4.900 | 4.910 | 4.670 | 4.750 | 144,200 | -0.07(-1.45%) |
Dec 28, 2018 | 4.650 | 4.950 | 4.590 | 4.820 | 178,800 | +0.17(+3.66%) |
Dec 27, 2018 | 4.850 | 4.915 | 4.435 | 4.650 | 379,423 | -0.22(-4.52%) |
Dec 26, 2018 | 4.960 | 5.200 | 4.690 | 4.870 | 286,743 | +0.07(+1.46%) |
Dec 24, 2018 | 4.950 | 4.960 | 4.770 | 4.800 | 133,500 | -0.21(-4.19%) |
Dec 21, 2018 | 5.220 | 5.290 | 5.000 | 5.010 | 336,800 | -0.20(-3.84%) |
Dec 20, 2018 | 5.600 | 5.660 | 5.210 | 5.210 | 266,855 | -0.38(-6.80%) |
Dec 19, 2018 | 5.850 | 5.920 | 5.580 | 5.590 | 116,501 | -0.24(-4.12%) |
Dec 18, 2018 | 6.090 | 6.090 | 5.800 | 5.830 | 167,991 | -0.18(-3.00%) |
Dec 17, 2018 | 6.350 | 6.370 | 5.970 | 6.010 | 162,242 | -0.32(-5.06%) |
Dec 14, 2018 | 6.370 | 6.450 | 6.250 | 6.330 | 180,300 | -0.12(-1.86%) |
Dec 13, 2018 | 6.500 | 6.620 | 6.440 | 6.450 | 205,917 | +0.00(+0.00%) |
Dec 12, 2018 | 6.340 | 6.500 | 6.340 | 6.450 | 329,631 | +0.12(+1.90%) |
Dec 11, 2018 | 6.200 | 6.430 | 6.200 | 6.330 | 214,786 | +0.11(+1.77%) |
Dec 10, 2018 | 6.020 | 6.290 | 6.010 | 6.220 | 264,012 | +0.16(+2.64%) |
Dec 07, 2018 | 6.070 | 6.120 | 5.970 | 6.060 | 151,700 | +0.03(+0.50%) |
Dec 06, 2018 | 6.100 | 6.170 | 5.980 | 6.030 | 186,826 | -0.09(-1.47%) |
Dec 04, 2018 | 6.400 | 6.400 | 6.100 | 6.120 | 155,800 | -0.30(-4.67%) |
Dec 03, 2018 | 6.450 | 6.570 | 6.390 | 6.420 | 255,723 | -0.02(-0.31%) |
Nov 30, 2018 | 6.360 | 6.500 | 6.240 | 6.440 | 316,300 | +0.07(+1.10%) |
Nov 29, 2018 | 6.280 | 6.480 | 6.280 | 6.370 | 162,395 | +0.02(+0.31%) |
Nov 28, 2018 | 6.290 | 6.490 | 6.220 | 6.350 | 266,385 | +0.11(+1.76%) |
Nov 27, 2018 | 6.180 | 6.260 | 6.090 | 6.240 | 207,612 | +0.05(+0.81%) |
Nov 26, 2018 | 6.060 | 6.230 | 6.000 | 6.190 | 171,999 | +0.10(+1.64%) |
Nov 23, 2018 | 6.000 | 6.300 | 6.000 | 6.090 | 105,400 | +0.06(+1.00%) |
Nov 21, 2018 | 6.030 | 6.030 | 6.030 | 0 | -0.13(-2.11%) | |
Nov 20, 2018 | 6.220 | 6.380 | 6.080 | 6.160 | 225,796 | -0.18(-2.84%) |
Nov 19, 2018 | 6.530 | 6.780 | 6.280 | 6.340 | 253,459 | -0.18(-2.76%) |
Nov 16, 2018 | 6.610 | 6.990 | 6.110 | 6.520 | 677,400 | -0.14(-2.10%) |
Nov 15, 2018 | 5.840 | 6.670 | 5.840 | 6.660 | 622,926 | +0.86(+14.83%) |
Nov 14, 2018 | 5.720 | 5.930 | 5.630 | 5.800 | 211,819 | +0.19(+3.39%) |
Nov 13, 2018 | 5.610 | 5.700 | 5.520 | 5.610 | 172,530 | +0.01(+0.18%) |
Nov 12, 2018 | 5.640 | 5.670 | 5.347 | 5.600 | 126,058 | -0.06(-1.06%) |
Nov 09, 2018 | 5.710 | 5.750 | 5.570 | 5.660 | 122,800 | -0.04(-0.70%) |
Nov 08, 2018 | 5.130 | 5.810 | 5.030 | 5.700 | 166,653 | +0.09(+1.60%) |
Nov 07, 2018 | 5.640 | 5.680 | 5.550 | 5.610 | 131,111 | -0.02(-0.36%) |
Nov 06, 2018 | 5.510 | 5.630 | 5.470 | 5.630 | 88,155 | +0.15(+2.74%) |
Nov 05, 2018 | 5.560 | 5.610 | 5.380 | 5.480 | 82,238 | -0.06(-1.08%) |
Nov 02, 2018 | 5.560 | 5.650 | 5.475 | 5.540 | 73,600 | +0.01(+0.18%) |