Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.720 | 4.730 | 4.600 | 4.610 | 13,880 | -0.12(-2.54%) |
Jan 30, 2019 | 4.726 | 4.740 | 4.720 | 4.730 | 5,124 | +0.01(+0.21%) |
Jan 29, 2019 | 4.730 | 4.730 | 4.720 | 4.720 | 3,717 | +0.02(+0.43%) |
Jan 28, 2019 | 4.630 | 4.730 | 4.600 | 4.700 | 6,084 | +0.03(+0.53%) |
Jan 25, 2019 | 4.720 | 4.780 | 4.660 | 4.675 | 10,300 | -0.00(-0.11%) |
Jan 24, 2019 | 4.650 | 4.700 | 4.530 | 4.680 | 13,927 | +0.13(+2.86%) |
Jan 23, 2019 | 4.810 | 4.860 | 4.420 | 4.550 | 53,892 | -0.21(-4.41%) |
Jan 22, 2019 | 4.690 | 4.800 | 4.651 | 4.760 | 14,605 | -0.03(-0.63%) |
Jan 18, 2019 | 4.700 | 4.790 | 4.680 | 4.790 | 8,000 | +0.09(+1.91%) |
Jan 17, 2019 | 4.750 | 4.830 | 4.440 | 4.700 | 119,366 | -0.02(-0.42%) |
Jan 16, 2019 | 5.000 | 5.065 | 4.720 | 4.720 | 29,107 | -0.36(-7.09%) |
Jan 15, 2019 | 4.940 | 5.140 | 4.872 | 5.080 | 7,629 | +0.13(+2.63%) |
Jan 14, 2019 | 5.030 | 5.050 | 4.950 | 4.950 | 8,732 | -0.09(-1.79%) |
Jan 11, 2019 | 5.100 | 5.100 | 4.990 | 5.040 | 9,400 | -0.08(-1.56%) |
Jan 10, 2019 | 5.110 | 5.140 | 5.105 | 5.120 | 2,453 | -0.03(-0.58%) |
Jan 09, 2019 | 5.150 | 5.170 | 5.100 | 5.150 | 19,218 | +0.00(+0.00%) |
Jan 08, 2019 | 5.180 | 5.180 | 5.080 | 5.150 | 12,274 | +0.04(+0.78%) |
Jan 07, 2019 | 5.050 | 5.259 | 4.890 | 5.110 | 85,988 | +0.06(+1.19%) |
Jan 04, 2019 | 4.990 | 5.050 | 4.765 | 5.050 | 14,000 | +0.09(+1.81%) |
Jan 03, 2019 | 4.930 | 4.960 | 4.910 | 4.960 | 6,674 | -0.04(-0.80%) |
Jan 02, 2019 | 4.730 | 5.000 | 4.688 | 5.000 | 18,355 | +0.25(+5.26%) |
Dec 31, 2018 | 4.770 | 4.830 | 4.710 | 4.750 | 27,000 | -0.05(-1.04%) |
Dec 28, 2018 | 4.860 | 4.960 | 4.750 | 4.800 | 13,900 | +0.00(+0.00%) |
Dec 27, 2018 | 4.790 | 4.814 | 4.560 | 4.800 | 47,921 | -0.05(-1.03%) |
Dec 26, 2018 | 5.020 | 5.020 | 4.750 | 4.850 | 52,307 | -0.16(-3.19%) |
Dec 24, 2018 | 5.020 | 5.045 | 5.000 | 5.010 | 14,100 | -0.01(-0.20%) |
Dec 21, 2018 | 5.050 | 5.070 | 5.000 | 5.020 | 43,600 | +0.00(+0.00%) |
Dec 20, 2018 | 5.030 | 5.040 | 5.000 | 5.020 | 35,755 | -0.04(-0.69%) |
Dec 19, 2018 | 4.880 | 5.090 | 4.875 | 5.055 | 58,163 | +0.17(+3.37%) |
Dec 18, 2018 | 5.000 | 5.017 | 4.870 | 4.890 | 11,231 | -0.09(-1.81%) |
Dec 17, 2018 | 5.150 | 5.150 | 4.980 | 4.980 | 22,346 | -0.16(-3.11%) |
Dec 14, 2018 | 5.110 | 5.180 | 5.110 | 5.140 | 16,200 | +0.01(+0.19%) |
Dec 13, 2018 | 5.200 | 5.245 | 5.120 | 5.130 | 72,074 | -0.02(-0.39%) |
Dec 12, 2018 | 5.090 | 5.210 | 5.090 | 5.150 | 79,704 | +0.07(+1.38%) |
Dec 11, 2018 | 5.100 | 5.150 | 5.050 | 5.080 | 110,853 | -0.01(-0.20%) |
Dec 10, 2018 | 5.100 | 5.195 | 5.090 | 5.090 | 28,748 | -0.04(-0.78%) |
Dec 07, 2018 | 5.180 | 5.220 | 5.130 | 5.130 | 37,000 | -0.05(-0.97%) |
Dec 06, 2018 | 5.020 | 5.350 | 5.020 | 5.180 | 16,533 | +0.10(+1.97%) |
Dec 04, 2018 | 5.130 | 5.210 | 5.080 | 5.080 | 47,800 | -0.11(-2.12%) |
Dec 03, 2018 | 5.300 | 5.300 | 5.050 | 5.190 | 29,101 | -0.03(-0.57%) |
Nov 30, 2018 | 5.240 | 5.250 | 5.200 | 5.220 | 17,300 | -0.03(-0.57%) |
Nov 29, 2018 | 5.190 | 5.290 | 5.190 | 5.250 | 25,891 | -0.01(-0.19%) |
Nov 28, 2018 | 5.160 | 5.270 | 5.120 | 5.260 | 14,736 | +0.11(+2.14%) |
Nov 27, 2018 | 5.150 | 5.250 | 5.050 | 5.150 | 8,290 | -0.07(-1.34%) |
Nov 26, 2018 | 5.110 | 5.320 | 5.035 | 5.220 | 19,790 | +0.17(+3.37%) |
Nov 23, 2018 | 5.100 | 5.100 | 5.020 | 5.050 | 14,900 | -0.09(-1.75%) |
Nov 21, 2018 | 5.140 | 5.140 | 5.140 | 0 | +0.04(+0.78%) | |
Nov 20, 2018 | 5.190 | 5.250 | 5.000 | 5.100 | 25,441 | -0.10(-1.92%) |
Nov 19, 2018 | 5.340 | 5.370 | 5.200 | 5.200 | 32,457 | -0.12(-2.26%) |
Nov 16, 2018 | 5.160 | 5.370 | 5.160 | 5.320 | 23,800 | +0.17(+3.30%) |
Nov 15, 2018 | 5.380 | 5.380 | 5.150 | 5.150 | 58,763 | -0.22(-4.10%) |
Nov 14, 2018 | 5.370 | 5.410 | 5.180 | 5.370 | 17,140 | +0.00(+0.00%) |
Nov 13, 2018 | 5.360 | 5.410 | 5.290 | 5.370 | 40,260 | +0.06(+1.13%) |
Nov 12, 2018 | 5.370 | 5.370 | 5.310 | 5.310 | 33,603 | -0.06(-1.12%) |
Nov 09, 2018 | 5.430 | 5.430 | 5.120 | 5.370 | 46,000 | +0.02(+0.37%) |
Nov 08, 2018 | 4.750 | 5.430 | 4.750 | 5.350 | 631,278 | +0.94(+21.32%) |
Nov 07, 2018 | 4.730 | 4.850 | 4.410 | 4.410 | 45,980 | -0.34(-7.26%) |
Nov 06, 2018 | 4.780 | 4.830 | 4.720 | 4.755 | 31,042 | -0.03(-0.63%) |
Nov 05, 2018 | 4.560 | 4.820 | 4.560 | 4.785 | 35,461 | +0.13(+2.90%) |
Nov 02, 2018 | 4.720 | 4.750 | 4.630 | 4.650 | 55,700 | -0.07(-1.48%) |