Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.650 | 4.650 | 4.650 | 4.650 | 1,359 | +0.00(+0.00%) |
Jan 30, 2019 | 4.650 | 4.650 | 4.650 | 4.650 | 319 | +0.03(+0.65%) |
Jan 29, 2019 | 4.410 | 4.620 | 4.410 | 4.620 | 520 | -0.03(-0.65%) |
Jan 28, 2019 | 4.457 | 4.653 | 4.410 | 4.650 | 6,525 | -0.15(-3.12%) |
Jan 25, 2019 | 4.800 | 4.800 | 4.800 | 4.800 | 700 | +0.25(+5.49%) |
Jan 24, 2019 | 4.420 | 4.558 | 4.420 | 4.550 | 2,077 | +0.07(+1.57%) |
Jan 23, 2019 | 4.400 | 4.650 | 4.400 | 4.479 | 8,641 | -0.27(-5.69%) |
Jan 22, 2019 | 4.600 | 4.750 | 4.600 | 4.750 | 2,353 | -0.11(-2.26%) |
Jan 18, 2019 | 4.610 | 4.860 | 4.550 | 4.860 | 1,800 | +0.36(+8.00%) |
Jan 17, 2019 | 4.570 | 4.730 | 4.500 | 4.500 | 2,886 | -0.22(-4.66%) |
Jan 16, 2019 | 4.390 | 4.780 | 4.360 | 4.720 | 2,290 | -0.10(-2.14%) |
Jan 15, 2019 | 4.823 | 4.823 | 4.823 | 4.823 | 1,147 | +0.19(+4.19%) |
Jan 14, 2019 | 4.779 | 4.779 | 4.280 | 4.630 | 2,624 | -0.19(-3.95%) |
Jan 11, 2019 | 4.720 | 4.820 | 4.700 | 4.820 | 2,000 | +0.31(+6.87%) |
Jan 10, 2019 | 4.510 | 4.510 | 4.510 | 4.510 | 253 | +0.01(+0.22%) |
Jan 09, 2019 | 4.500 | 4.500 | 4.260 | 4.500 | 1,294 | +0.05(+1.12%) |
Jan 08, 2019 | 4.449 | 4.450 | 4.449 | 4.450 | 680 | +0.09(+2.06%) |
Jan 07, 2019 | 4.380 | 4.380 | 4.335 | 4.360 | 3,965 | +0.26(+6.34%) |
Jan 04, 2019 | 4.120 | 4.125 | 3.990 | 4.100 | 7,100 | +0.25(+6.49%) |
Jan 03, 2019 | 3.900 | 3.900 | 3.700 | 3.850 | 3,700 | +0.15(+4.05%) |
Jan 02, 2019 | 3.470 | 3.850 | 3.470 | 3.700 | 2,978 | +0.20(+5.71%) |
Dec 31, 2018 | 3.060 | 3.500 | 3.060 | 3.500 | 72,900 | +0.44(+14.38%) |
Dec 28, 2018 | 3.380 | 3.500 | 3.060 | 3.060 | 49,000 | -0.32(-9.47%) |
Dec 27, 2018 | 3.850 | 4.080 | 3.380 | 3.380 | 22,389 | -0.47(-12.21%) |
Dec 26, 2018 | 4.080 | 4.110 | 3.850 | 3.850 | 10,056 | -0.31(-7.45%) |
Dec 24, 2018 | 4.060 | 4.210 | 4.060 | 4.160 | 3,000 | +0.16(+4.00%) |
Dec 21, 2018 | 4.000 | 5.100 | 3.820 | 4.000 | 32,800 | +0.05(+1.27%) |
Dec 20, 2018 | 4.200 | 4.200 | 3.950 | 3.950 | 13,086 | -0.34(-7.93%) |
Dec 19, 2018 | 4.500 | 4.500 | 4.120 | 4.290 | 26,629 | -0.12(-2.72%) |
Dec 18, 2018 | 4.880 | 4.880 | 4.410 | 4.410 | 9,690 | -0.67(-13.19%) |
Dec 17, 2018 | 5.100 | 5.100 | 5.080 | 5.080 | 525 | +0.04(+0.79%) |
Dec 14, 2018 | 4.770 | 5.040 | 4.770 | 5.040 | 2,200 | -0.04(-0.79%) |
Dec 13, 2018 | 4.970 | 5.100 | 4.910 | 5.080 | 5,447 | +0.23(+4.65%) |
Dec 12, 2018 | 4.920 | 4.920 | 4.854 | 4.854 | 1,795 | +0.08(+1.77%) |
Dec 11, 2018 | 4.490 | 4.780 | 4.490 | 4.770 | 1,170 | +0.65(+15.78%) |
Dec 10, 2018 | 4.500 | 4.740 | 4.120 | 4.120 | 151,416 | -0.65(-13.63%) |
Dec 07, 2018 | 4.290 | 4.770 | 4.290 | 4.770 | 800 | +0.42(+9.66%) |
Dec 06, 2018 | 4.420 | 4.508 | 4.350 | 4.350 | 14,919 | -0.07(-1.47%) |
Dec 04, 2018 | 4.975 | 4.998 | 4.320 | 4.415 | 8,900 | -0.41(-8.40%) |
Dec 03, 2018 | 4.820 | 4.820 | 4.820 | 118 | +0.00(+0.00%) | |
Nov 30, 2018 | 4.830 | 5.000 | 4.810 | 4.820 | 9,500 | -0.18(-3.60%) |
Nov 29, 2018 | 5.000 | 5.000 | 5.000 | 21 | +0.00(+0.00%) | |
Nov 28, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 113 | +0.00(+0.00%) |
Nov 27, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 117 | +0.04(+0.81%) |
Nov 26, 2018 | 4.960 | 4.960 | 4.960 | 140 | +0.00(+0.00%) | |
Nov 23, 2018 | 4.960 | 4.960 | 4.960 | 4.960 | 100 | +0.12(+2.56%) |
Nov 21, 2018 | 4.836 | 4.836 | 4.836 | 0 | -0.03(-0.69%) | |
Nov 20, 2018 | 4.870 | 5.297 | 4.870 | 4.870 | 6,644 | -0.41(-7.77%) |
Nov 19, 2018 | 5.170 | 5.980 | 5.170 | 5.280 | 8,725 | +0.28(+5.60%) |
Nov 16, 2018 | 5.020 | 5.100 | 4.650 | 5.000 | 8,400 | +0.06(+1.21%) |
Nov 15, 2018 | 5.010 | 5.030 | 4.940 | 4.940 | 2,739 | -0.37(-6.97%) |
Nov 14, 2018 | 5.540 | 5.560 | 5.310 | 5.310 | 9,218 | -0.23(-4.15%) |
Nov 13, 2018 | 5.527 | 5.540 | 5.527 | 5.540 | 1,416 | -0.06(-1.07%) |
Nov 12, 2018 | 5.700 | 5.700 | 5.600 | 5.600 | 5,022 | -0.01(-0.18%) |
Nov 09, 2018 | 5.690 | 5.690 | 5.610 | 5.610 | 1,700 | -0.07(-1.23%) |
Nov 08, 2018 | 5.730 | 5.750 | 5.680 | 5.680 | 1,281 | +0.05(+0.89%) |
Nov 07, 2018 | 5.500 | 5.747 | 5.490 | 5.630 | 3,211 | -0.12(-2.09%) |
Nov 06, 2018 | 5.750 | 5.750 | 5.750 | 5.750 | 119 | +0.12(+2.13%) |
Nov 05, 2018 | 5.750 | 5.750 | 5.630 | 5.630 | 492 | +0.08(+1.44%) |
Nov 02, 2018 | 5.730 | 5.750 | 5.500 | 5.550 | 800 | -0.17(-3.01%) |