Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.460 | 3.580 | 3.410 | 3.460 | 986,349 | -0.01(-0.29%) |
Jan 30, 2019 | 3.510 | 3.580 | 3.400 | 3.470 | 1,331,176 | -0.06(-1.70%) |
Jan 29, 2019 | 3.520 | 3.680 | 3.480 | 3.530 | 1,006,666 | +0.03(+0.86%) |
Jan 28, 2019 | 3.820 | 3.930 | 3.450 | 3.500 | 1,758,908 | -0.31(-8.14%) |
Jan 25, 2019 | 3.780 | 3.920 | 3.720 | 3.810 | 1,532,400 | +0.03(+0.79%) |
Jan 24, 2019 | 4.100 | 4.110 | 3.640 | 3.780 | 1,619,044 | -0.24(-5.97%) |
Jan 23, 2019 | 4.170 | 4.230 | 3.940 | 4.020 | 643,012 | -0.09(-2.19%) |
Jan 22, 2019 | 4.620 | 4.640 | 4.000 | 4.110 | 1,257,515 | -0.29(-6.59%) |
Jan 18, 2019 | 4.700 | 4.720 | 4.290 | 4.400 | 724,100 | -0.26(-5.58%) |
Jan 17, 2019 | 4.340 | 4.740 | 4.320 | 4.660 | 663,334 | +0.35(+8.12%) |
Jan 16, 2019 | 4.210 | 4.340 | 4.200 | 4.310 | 301,389 | +0.11(+2.62%) |
Jan 15, 2019 | 4.470 | 4.490 | 4.170 | 4.200 | 385,256 | -0.20(-4.55%) |
Jan 14, 2019 | 4.660 | 4.690 | 4.390 | 4.400 | 424,122 | -0.27(-5.78%) |
Jan 11, 2019 | 4.480 | 5.090 | 4.470 | 4.670 | 1,030,000 | +0.18(+4.01%) |
Jan 10, 2019 | 4.460 | 4.600 | 4.330 | 4.490 | 333,328 | +0.01(+0.22%) |
Jan 09, 2019 | 4.530 | 4.640 | 4.420 | 4.480 | 369,267 | +0.01(+0.22%) |
Jan 08, 2019 | 4.460 | 4.680 | 4.330 | 4.470 | 514,532 | +0.05(+1.13%) |
Jan 07, 2019 | 4.320 | 4.690 | 4.300 | 4.420 | 543,467 | +0.17(+4.00%) |
Jan 04, 2019 | 4.150 | 4.490 | 4.150 | 4.250 | 443,400 | +0.18(+4.42%) |
Jan 03, 2019 | 4.350 | 4.380 | 4.040 | 4.070 | 390,062 | -0.28(-6.44%) |
Jan 02, 2019 | 3.480 | 4.440 | 3.450 | 4.350 | 808,350 | +0.85(+24.29%) |
Dec 31, 2018 | 3.480 | 3.540 | 3.360 | 3.500 | 590,100 | +0.03(+0.86%) |
Dec 28, 2018 | 3.550 | 3.600 | 3.350 | 3.470 | 570,400 | -0.06(-1.70%) |
Dec 27, 2018 | 3.570 | 3.650 | 3.420 | 3.530 | 499,709 | -0.06(-1.67%) |
Dec 26, 2018 | 3.730 | 3.830 | 3.520 | 3.590 | 806,514 | -0.12(-3.23%) |
Dec 24, 2018 | 3.660 | 3.780 | 3.500 | 3.710 | 285,700 | +0.03(+0.82%) |
Dec 21, 2018 | 4.170 | 4.180 | 3.670 | 3.680 | 854,800 | -0.47(-11.33%) |
Dec 20, 2018 | 4.260 | 4.300 | 4.000 | 4.150 | 773,708 | -0.11(-2.58%) |
Dec 19, 2018 | 4.450 | 4.610 | 4.120 | 4.260 | 666,424 | -0.09(-2.07%) |
Dec 18, 2018 | 4.950 | 4.950 | 4.200 | 4.350 | 983,374 | -0.45(-9.38%) |
Dec 17, 2018 | 4.900 | 5.200 | 4.800 | 4.800 | 649,424 | -0.11(-2.24%) |
Dec 14, 2018 | 4.910 | 5.110 | 4.800 | 4.910 | 547,400 | -0.02(-0.41%) |
Dec 13, 2018 | 5.050 | 5.180 | 4.900 | 4.930 | 528,394 | -0.13(-2.57%) |
Dec 12, 2018 | 5.060 | 5.250 | 5.040 | 5.060 | 1,228,781 | +0.00(+0.00%) |
Dec 11, 2018 | 5.200 | 5.290 | 5.010 | 5.060 | 594,773 | -0.08(-1.56%) |
Dec 10, 2018 | 5.180 | 5.320 | 5.010 | 5.140 | 457,121 | -0.04(-0.77%) |
Dec 07, 2018 | 5.150 | 5.210 | 4.970 | 5.180 | 488,400 | +0.04(+0.78%) |
Dec 06, 2018 | 5.190 | 5.300 | 4.970 | 5.140 | 860,622 | -0.18(-3.38%) |
Dec 04, 2018 | 5.790 | 5.900 | 5.210 | 5.320 | 980,200 | -0.46(-7.96%) |
Dec 03, 2018 | 6.240 | 6.240 | 5.630 | 5.780 | 802,113 | -0.23(-3.83%) |
Nov 30, 2018 | 6.000 | 6.090 | 5.860 | 6.010 | 439,400 | -0.01(-0.17%) |
Nov 29, 2018 | 6.150 | 6.240 | 6.000 | 6.020 | 371,875 | -0.19(-3.06%) |
Nov 28, 2018 | 6.300 | 6.340 | 5.910 | 6.210 | 609,410 | -0.07(-1.11%) |
Nov 27, 2018 | 6.500 | 6.580 | 6.250 | 6.280 | 260,943 | -0.28(-4.27%) |
Nov 26, 2018 | 6.710 | 6.880 | 6.520 | 6.560 | 268,495 | -0.15(-2.24%) |
Nov 23, 2018 | 6.590 | 6.940 | 6.540 | 6.710 | 214,200 | +0.14(+2.13%) |
Nov 21, 2018 | 6.570 | 6.570 | 6.570 | 0 | +0.11(+1.70%) | |
Nov 20, 2018 | 6.480 | 6.780 | 6.420 | 6.460 | 454,348 | -0.26(-3.87%) |
Nov 19, 2018 | 7.060 | 7.060 | 6.665 | 6.720 | 448,617 | -0.38(-5.35%) |
Nov 16, 2018 | 7.190 | 7.300 | 7.010 | 7.100 | 262,500 | -0.13(-1.80%) |
Nov 15, 2018 | 7.140 | 7.385 | 7.000 | 7.230 | 319,554 | +0.08(+1.12%) |
Nov 14, 2018 | 7.290 | 7.460 | 6.970 | 7.150 | 355,007 | -0.15(-2.05%) |
Nov 13, 2018 | 7.410 | 7.670 | 7.290 | 7.300 | 234,498 | -0.08(-1.08%) |
Nov 12, 2018 | 7.650 | 7.690 | 7.100 | 7.380 | 311,626 | -0.27(-3.53%) |
Nov 09, 2018 | 7.920 | 7.960 | 7.450 | 7.650 | 287,600 | -0.32(-4.02%) |
Nov 08, 2018 | 8.150 | 8.150 | 7.840 | 7.970 | 364,504 | -0.18(-2.21%) |
Nov 07, 2018 | 7.700 | 8.170 | 7.650 | 8.150 | 790,510 | +0.61(+8.09%) |
Nov 06, 2018 | 7.370 | 7.970 | 6.890 | 7.540 | 922,315 | -0.99(-11.61%) |
Nov 05, 2018 | 8.950 | 9.140 | 8.290 | 8.530 | 358,056 | -0.42(-4.69%) |
Nov 02, 2018 | 9.010 | 9.300 | 8.580 | 8.950 | 447,900 | -0.04(-0.44%) |