Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.800 | 6.110 | 5.800 | 5.990 | 2,021,569 | +0.13(+2.22%) |
Jan 30, 2019 | 5.810 | 5.920 | 5.760 | 5.860 | 1,282,540 | +0.13(+2.27%) |
Jan 29, 2019 | 6.000 | 6.030 | 5.640 | 5.730 | 2,295,609 | -0.06(-1.04%) |
Jan 28, 2019 | 5.710 | 5.870 | 5.670 | 5.790 | 2,920,624 | +0.63(+12.21%) |
Jan 25, 2019 | 5.490 | 5.520 | 5.110 | 5.160 | 2,985,097 | -0.17(-3.19%) |
Jan 24, 2019 | 5.430 | 5.550 | 5.230 | 5.330 | 3,559,128 | -0.28(-4.99%) |
Jan 23, 2019 | 5.350 | 5.820 | 5.280 | 5.610 | 3,111,378 | +0.12(+2.19%) |
Jan 22, 2019 | 5.320 | 5.570 | 5.250 | 5.490 | 4,009,092 | +0.29(+5.58%) |
Jan 21, 2019 | 5.110 | 5.300 | 5.020 | 5.200 | 2,064,593 | +0.29(+5.91%) |
Jan 18, 2019 | 5.240 | 5.260 | 4.730 | 4.910 | 6,322,728 | -0.04(-0.81%) |
Jan 17, 2019 | 4.650 | 5.040 | 4.640 | 4.950 | 4,715,428 | -0.03(-0.60%) |
Jan 16, 2019 | 4.450 | 5.120 | 4.410 | 4.980 | 5,805,317 | +0.14(+2.89%) |
Jan 15, 2019 | 4.670 | 4.880 | 4.600 | 4.840 | 4,023,370 | +0.18(+3.86%) |
Jan 14, 2019 | 5.220 | 5.220 | 4.570 | 4.660 | 6,616,104 | -1.27(-21.42%) |
Jan 11, 2019 | 6.370 | 6.400 | 5.820 | 5.930 | 2,998,391 | -0.65(-9.88%) |
Jan 10, 2019 | 6.380 | 6.680 | 6.260 | 6.580 | 1,990,692 | +0.10(+1.54%) |
Jan 09, 2019 | 6.580 | 6.690 | 6.430 | 6.480 | 1,561,326 | -0.06(-0.92%) |
Jan 08, 2019 | 6.330 | 6.620 | 6.220 | 6.540 | 2,499,355 | -0.14(-2.10%) |
Jan 07, 2019 | 6.590 | 6.750 | 6.480 | 6.680 | 2,122,607 | +0.34(+5.36%) |
Jan 04, 2019 | 6.530 | 6.830 | 6.250 | 6.340 | 3,131,807 | -0.48(-7.04%) |
Jan 03, 2019 | 6.800 | 6.970 | 6.640 | 6.820 | 1,792,894 | +0.14(+2.10%) |
Jan 02, 2019 | 6.800 | 6.890 | 6.500 | 6.680 | 1,486,314 | +0.13(+1.98%) |
Dec 31, 2018 | 6.550 | 6.550 | 6.550 | 0 | +1.04(+18.87%) | |
Dec 28, 2018 | 5.410 | 5.590 | 5.250 | 5.510 | 4,815,141 | +0.47(+9.33%) |
Dec 27, 2018 | 5.140 | 5.390 | 4.850 | 5.040 | 4,139,789 | +0.08(+1.61%) |
Dec 24, 2018 | 4.960 | 4.960 | 4.960 | 0 | +0.26(+5.53%) | |
Dec 21, 2018 | 4.840 | 4.950 | 4.440 | 4.700 | 5,607,971 | -0.09(-1.88%) |
Dec 20, 2018 | 4.570 | 5.140 | 4.510 | 4.790 | 5,526,232 | -0.03(-0.62%) |
Dec 19, 2018 | 5.090 | 5.220 | 4.700 | 4.820 | 4,365,644 | +0.18(+3.88%) |
Dec 18, 2018 | 5.010 | 5.070 | 4.540 | 4.640 | 4,272,780 | -0.78(-14.39%) |
Dec 17, 2018 | 5.010 | 5.530 | 5.010 | 5.420 | 3,263,134 | +0.62(+12.92%) |
Dec 14, 2018 | 4.460 | 4.800 | 4.460 | 4.800 | 6,112,808 | +0.65(+15.66%) |
Dec 13, 2018 | 3.890 | 4.240 | 3.840 | 4.150 | 5,552,629 | -0.04(-0.95%) |
Dec 12, 2018 | 4.040 | 4.240 | 3.970 | 4.190 | 4,567,294 | +0.37(+9.69%) |
Dec 11, 2018 | 3.680 | 3.830 | 3.680 | 3.820 | 4,228,131 | +0.19(+5.23%) |
Dec 10, 2018 | 3.600 | 3.710 | 3.380 | 3.630 | 6,462,131 | +0.05(+1.40%) |
Dec 07, 2018 | 3.800 | 3.800 | 3.460 | 3.580 | 5,222,180 | -0.25(-6.53%) |
Dec 06, 2018 | 3.850 | 3.990 | 3.790 | 3.830 | 2,696,322 | +0.13(+3.51%) |
Dec 05, 2018 | 3.580 | 3.770 | 3.560 | 3.700 | 2,449,659 | +0.06(+1.65%) |
Dec 04, 2018 | 3.750 | 3.750 | 3.520 | 3.640 | 3,456,858 | -0.24(-6.19%) |
Dec 03, 2018 | 3.880 | 4.020 | 3.820 | 3.880 | 5,837,951 | +0.40(+11.49%) |
Nov 30, 2018 | 3.530 | 3.700 | 3.430 | 3.480 | 3,768,989 | -0.05(-1.42%) |
Nov 29, 2018 | 3.580 | 3.710 | 3.420 | 3.530 | 5,983,191 | +0.13(+3.82%) |
Nov 28, 2018 | 3.890 | 4.010 | 3.320 | 3.400 | 9,138,300 | -0.87(-20.37%) |
Nov 27, 2018 | 4.310 | 4.420 | 4.050 | 4.270 | 3,881,069 | +0.09(+2.15%) |
Nov 26, 2018 | 4.390 | 4.440 | 4.090 | 4.180 | 5,412,209 | +0.08(+1.95%) |
Nov 23, 2018 | 3.890 | 4.160 | 3.620 | 4.100 | 4,772,672 | +0.04(+0.99%) |
Nov 22, 2018 | 4.190 | 4.370 | 4.000 | 4.060 | 2,865,527 | +0.26(+6.84%) |
Nov 21, 2018 | 3.640 | 3.880 | 3.370 | 3.800 | 6,758,121 | +0.09(+2.43%) |
Nov 20, 2018 | 3.790 | 4.120 | 3.620 | 3.710 | 6,299,171 | +0.08(+2.20%) |
Nov 19, 2018 | 3.790 | 3.970 | 3.280 | 3.630 | 7,769,254 | -0.49(-11.89%) |
Nov 16, 2018 | 4.650 | 4.740 | 4.100 | 4.120 | 7,996,591 | -1.07(-20.62%) |
Nov 15, 2018 | 4.390 | 5.190 | 4.340 | 5.190 | 11,481,554 | +1.53(+41.80%) |
Nov 14, 2018 | 4.900 | 4.950 | 3.480 | 3.660 | 9,269,409 | -2.17(-37.22%) |
Nov 13, 2018 | 6.450 | 6.490 | 5.690 | 5.830 | 5,779,733 | -0.92(-13.63%) |
Nov 12, 2018 | 7.160 | 7.290 | 6.730 | 6.750 | 1,456,855 | -0.65(-8.78%) |
Nov 09, 2018 | 7.640 | 7.640 | 6.930 | 7.400 | 2,185,189 | -0.72(-8.87%) |
Nov 08, 2018 | 8.210 | 8.360 | 8.100 | 8.120 | 703,540 | -0.15(-1.81%) |
Nov 07, 2018 | 8.220 | 8.410 | 8.140 | 8.270 | 1,302,282 | +0.07(+0.85%) |
Nov 06, 2018 | 8.110 | 8.220 | 8.030 | 8.200 | 764,234 | +0.07(+0.86%) |
Nov 05, 2018 | 8.320 | 8.520 | 8.040 | 8.130 | 2,336,464 | -1.59(-16.36%) |
Nov 02, 2018 | 10.36 | 10.39 | 9.600 | 9.720 | 986,251 | -0.28(-2.80%) |