Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.256 | 4.265 | 4.081 | 4.151 | 46,816 | -0.10(-2.27%) |
Jan 30, 2019 | 4.335 | 4.335 | 4.238 | 4.247 | 33,650 | -0.05(-1.22%) |
Jan 29, 2019 | 4.528 | 4.528 | 4.300 | 4.300 | 46,442 | -0.20(-4.48%) |
Jan 28, 2019 | 4.546 | 4.616 | 4.475 | 4.502 | 57,396 | -0.07(-1.54%) |
Jan 25, 2019 | 4.660 | 4.712 | 4.563 | 4.572 | 55,382 | +0.00(+0.00%) |
Jan 24, 2019 | 4.598 | 4.695 | 4.511 | 4.572 | 27,635 | +0.01(+0.19%) |
Jan 23, 2019 | 4.484 | 4.590 | 4.484 | 4.563 | 54,222 | +0.04(+0.97%) |
Jan 22, 2019 | 4.537 | 4.607 | 4.344 | 4.519 | 45,454 | +0.01(+0.19%) |
Jan 18, 2019 | 4.379 | 4.572 | 4.361 | 4.511 | 36,237 | +0.14(+3.21%) |
Jan 17, 2019 | 4.396 | 4.449 | 4.309 | 4.370 | 32,273 | -0.03(-0.60%) |
Jan 16, 2019 | 4.396 | 4.440 | 4.309 | 4.396 | 47,854 | -0.01(-0.20%) |
Jan 15, 2019 | 4.063 | 4.598 | 4.037 | 4.405 | 109,546 | +0.33(+8.19%) |
Jan 14, 2019 | 3.800 | 4.142 | 3.758 | 4.072 | 67,613 | +0.24(+6.18%) |
Jan 11, 2019 | 3.905 | 3.905 | 3.817 | 3.835 | 36,010 | -0.04(-0.91%) |
Jan 10, 2019 | 3.905 | 3.975 | 3.852 | 3.870 | 58,223 | -0.09(-2.22%) |
Jan 09, 2019 | 4.063 | 4.063 | 3.879 | 3.958 | 67,841 | -0.10(-2.38%) |
Jan 08, 2019 | 4.098 | 4.265 | 4.028 | 4.054 | 79,681 | +0.04(+1.09%) |
Jan 07, 2019 | 3.694 | 4.063 | 3.661 | 4.010 | 103,559 | +0.31(+8.29%) |
Jan 04, 2019 | 3.686 | 3.791 | 3.536 | 3.703 | 58,345 | -0.02(-0.47%) |
Jan 03, 2019 | 3.832 | 3.832 | 3.615 | 3.721 | 54,175 | -0.07(-1.85%) |
Jan 02, 2019 | 3.466 | 3.914 | 3.449 | 3.791 | 139,103 | +0.32(+9.37%) |
Dec 31, 2018 | 3.405 | 3.528 | 3.387 | 3.466 | 134,239 | +0.06(+1.80%) |
Dec 28, 2018 | 3.536 | 3.668 | 3.378 | 3.405 | 190,306 | -0.13(-3.72%) |
Dec 27, 2018 | 3.449 | 3.624 | 3.405 | 3.536 | 168,596 | +0.07(+2.03%) |
Dec 26, 2018 | 3.449 | 3.580 | 3.291 | 3.466 | 215,336 | +0.03(+0.77%) |
Dec 24, 2018 | 3.510 | 3.589 | 3.431 | 3.440 | 89,455 | -0.10(-2.73%) |
Dec 21, 2018 | 3.598 | 3.738 | 3.536 | 3.536 | 148,370 | -0.07(-1.95%) |
Dec 20, 2018 | 3.870 | 3.879 | 3.554 | 3.607 | 124,481 | -0.18(-4.64%) |
Dec 19, 2018 | 3.905 | 3.940 | 3.773 | 3.782 | 110,703 | -0.11(-2.93%) |
Dec 18, 2018 | 3.949 | 4.017 | 3.870 | 3.896 | 108,252 | -0.05(-1.33%) |
Dec 17, 2018 | 3.940 | 4.195 | 3.940 | 3.949 | 89,221 | -0.02(-0.44%) |
Dec 14, 2018 | 4.142 | 4.151 | 3.835 | 3.966 | 139,823 | -0.18(-4.24%) |
Dec 13, 2018 | 4.388 | 4.405 | 4.133 | 4.142 | 97,108 | -0.25(-5.60%) |
Dec 12, 2018 | 4.361 | 4.475 | 4.282 | 4.388 | 69,261 | +0.03(+0.60%) |
Dec 11, 2018 | 4.467 | 4.467 | 4.309 | 4.361 | 80,259 | -0.08(-1.78%) |
Dec 10, 2018 | 4.414 | 4.537 | 4.336 | 4.440 | 99,354 | +0.05(+1.20%) |
Dec 07, 2018 | 4.625 | 4.712 | 4.326 | 4.388 | 134,239 | -0.21(-4.58%) |
Dec 06, 2018 | 4.879 | 4.879 | 4.537 | 4.598 | 114,568 | -0.28(-5.76%) |
Dec 04, 2018 | 5.177 | 5.292 | 4.835 | 4.879 | 195,548 | -0.28(-5.44%) |
Dec 03, 2018 | 5.379 | 5.405 | 5.098 | 5.160 | 228,626 | -0.19(-3.61%) |
Nov 30, 2018 | 5.871 | 5.871 | 5.353 | 5.353 | 172,871 | -0.54(-9.23%) |
Nov 29, 2018 | 5.572 | 5.945 | 5.309 | 5.897 | 383,688 | -0.58(-8.94%) |
Nov 28, 2018 | 6.582 | 6.818 | 6.397 | 6.476 | 153,058 | -0.23(-3.40%) |
Nov 27, 2018 | 6.783 | 6.968 | 6.608 | 6.704 | 57,961 | -0.14(-2.05%) |
Nov 26, 2018 | 6.801 | 6.998 | 6.660 | 6.845 | 38,768 | +0.04(+0.65%) |
Nov 23, 2018 | 6.652 | 6.862 | 6.643 | 6.801 | 17,093 | +0.13(+1.97%) |
Nov 21, 2018 | 6.669 | 6.669 | 6.669 | 0 | +0.03(+0.40%) | |
Nov 20, 2018 | 6.503 | 6.933 | 6.498 | 6.643 | 245,784 | +0.08(+1.20%) |
Nov 19, 2018 | 6.634 | 6.801 | 6.371 | 6.564 | 107,598 | -0.02(-0.27%) |
Nov 16, 2018 | 6.854 | 6.924 | 6.582 | 6.582 | 113,272 | -0.38(-5.42%) |
Nov 15, 2018 | 7.038 | 7.301 | 6.810 | 6.959 | 41,731 | -0.12(-1.73%) |
Nov 14, 2018 | 7.222 | 7.441 | 7.020 | 7.082 | 57,100 | -0.14(-1.94%) |
Nov 13, 2018 | 7.222 | 7.319 | 7.090 | 7.222 | 28,382 | +0.04(+0.61%) |
Nov 12, 2018 | 7.038 | 7.356 | 7.038 | 7.178 | 42,825 | -0.20(-2.73%) |
Nov 09, 2018 | 7.520 | 7.652 | 7.301 | 7.380 | 13,218 | -0.18(-2.32%) |
Nov 08, 2018 | 7.371 | 7.573 | 7.196 | 7.556 | 35,084 | +0.15(+2.01%) |
Nov 07, 2018 | 7.345 | 7.450 | 7.108 | 7.406 | 54,837 | +0.06(+0.84%) |
Nov 06, 2018 | 7.354 | 7.556 | 7.319 | 7.345 | 145,340 | -0.04(-0.48%) |
Nov 05, 2018 | 7.714 | 7.714 | 7.345 | 7.380 | 105,680 | -0.35(-4.54%) |
Nov 02, 2018 | 7.433 | 7.854 | 7.433 | 7.731 | 57,205 | +0.27(+3.65%) |