Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.949 | 5.065 | 4.881 | 5.065 | 1,990,557 | +0.19(+3.96%) |
Jan 30, 2019 | 4.814 | 4.941 | 4.751 | 4.872 | 2,119,354 | +0.06(+1.20%) |
Jan 29, 2019 | 4.717 | 4.814 | 4.669 | 4.814 | 1,297,070 | +0.16(+3.53%) |
Jan 28, 2019 | 4.534 | 4.650 | 4.534 | 4.650 | 1,346,858 | +0.08(+1.69%) |
Jan 25, 2019 | 4.495 | 4.659 | 4.486 | 4.573 | 1,301,767 | +0.15(+3.49%) |
Jan 24, 2019 | 4.360 | 4.438 | 4.360 | 4.418 | 471,205 | +0.04(+0.88%) |
Jan 23, 2019 | 4.351 | 4.409 | 4.322 | 4.380 | 532,060 | +0.02(+0.44%) |
Jan 22, 2019 | 4.293 | 4.409 | 4.283 | 4.360 | 989,460 | +0.11(+2.49%) |
Jan 18, 2019 | 4.380 | 4.380 | 4.245 | 4.254 | 1,405,738 | -0.11(-2.43%) |
Jan 17, 2019 | 4.351 | 4.389 | 4.341 | 4.360 | 706,379 | -0.03(-0.66%) |
Jan 16, 2019 | 4.447 | 4.476 | 4.351 | 4.389 | 777,190 | -0.08(-1.73%) |
Jan 15, 2019 | 4.553 | 4.573 | 4.428 | 4.467 | 973,500 | -0.12(-2.53%) |
Jan 14, 2019 | 4.582 | 4.606 | 4.534 | 4.582 | 1,015,837 | +0.04(+0.85%) |
Jan 11, 2019 | 4.621 | 4.621 | 4.524 | 4.544 | 876,345 | -0.03(-0.63%) |
Jan 10, 2019 | 4.669 | 4.679 | 4.549 | 4.573 | 1,041,903 | -0.05(-1.04%) |
Jan 09, 2019 | 4.495 | 4.630 | 4.486 | 4.621 | 1,351,544 | +0.13(+2.79%) |
Jan 08, 2019 | 4.476 | 4.524 | 4.380 | 4.495 | 1,190,213 | +0.00(+0.00%) |
Jan 07, 2019 | 4.650 | 4.650 | 4.418 | 4.495 | 2,080,949 | -0.13(-2.71%) |
Jan 04, 2019 | 4.602 | 4.650 | 4.524 | 4.621 | 1,205,052 | +0.02(+0.42%) |
Jan 03, 2019 | 4.515 | 4.621 | 4.457 | 4.602 | 1,614,063 | +0.14(+3.02%) |
Jan 02, 2019 | 4.476 | 4.534 | 4.409 | 4.467 | 757,011 | +0.02(+0.43%) |
Dec 31, 2018 | 4.370 | 4.467 | 4.351 | 4.447 | 783,983 | +0.08(+1.77%) |
Dec 28, 2018 | 4.418 | 4.438 | 4.341 | 4.370 | 856,442 | -0.01(-0.22%) |
Dec 27, 2018 | 4.428 | 4.476 | 4.341 | 4.380 | 848,765 | -0.02(-0.44%) |
Dec 26, 2018 | 4.447 | 4.486 | 4.389 | 4.399 | 928,885 | -0.01(-0.22%) |
Dec 24, 2018 | 4.438 | 4.467 | 4.351 | 4.409 | 890,753 | +0.01(+0.22%) |
Dec 21, 2018 | 4.331 | 4.438 | 4.274 | 4.399 | 4,015,804 | +0.07(+1.56%) |
Dec 20, 2018 | 4.418 | 4.438 | 4.302 | 4.331 | 1,200,433 | +0.09(+2.05%) |
Dec 19, 2018 | 4.438 | 4.524 | 4.245 | 4.245 | 1,781,335 | -0.17(-3.93%) |
Dec 18, 2018 | 4.322 | 4.467 | 4.206 | 4.418 | 1,807,952 | +0.13(+2.92%) |
Dec 17, 2018 | 4.254 | 4.341 | 4.167 | 4.293 | 1,574,004 | +0.09(+2.06%) |
Dec 14, 2018 | 4.235 | 4.235 | 4.129 | 4.206 | 935,431 | -0.07(-1.58%) |
Dec 13, 2018 | 4.264 | 4.303 | 4.211 | 4.274 | 744,058 | +0.03(+0.68%) |
Dec 12, 2018 | 4.167 | 4.283 | 4.167 | 4.245 | 801,430 | +0.07(+1.62%) |
Dec 11, 2018 | 4.196 | 4.206 | 4.100 | 4.177 | 905,576 | +0.00(+0.00%) |
Dec 10, 2018 | 4.225 | 4.264 | 4.129 | 4.177 | 1,363,605 | -0.01(-0.23%) |
Dec 07, 2018 | 4.081 | 4.196 | 4.032 | 4.187 | 1,391,019 | +0.16(+4.08%) |
Dec 06, 2018 | 4.032 | 4.110 | 3.984 | 4.023 | 1,117,391 | -0.06(-1.42%) |
Dec 04, 2018 | 4.148 | 4.148 | 4.032 | 4.081 | 932,218 | -0.02(-0.47%) |
Dec 03, 2018 | 4.100 | 4.158 | 4.061 | 4.100 | 837,108 | +0.06(+1.43%) |
Nov 30, 2018 | 4.003 | 4.061 | 3.936 | 4.042 | 781,392 | +0.04(+0.96%) |
Nov 29, 2018 | 3.994 | 4.037 | 3.936 | 4.003 | 701,676 | +0.01(+0.24%) |
Nov 28, 2018 | 3.888 | 4.032 | 3.859 | 3.994 | 1,092,449 | +0.13(+3.24%) |
Nov 27, 2018 | 3.859 | 3.907 | 3.849 | 3.868 | 886,908 | +0.00(+0.00%) |
Nov 26, 2018 | 3.975 | 4.047 | 3.868 | 3.868 | 985,199 | -0.11(-2.67%) |
Nov 23, 2018 | 3.917 | 4.052 | 3.917 | 3.975 | 667,365 | +0.00(+0.00%) |
Nov 21, 2018 | 3.975 | 3.975 | 3.975 | 0 | +0.14(+3.52%) | |
Nov 20, 2018 | 3.830 | 3.868 | 3.762 | 3.839 | 1,093,809 | +0.01(+0.25%) |
Nov 19, 2018 | 3.791 | 3.868 | 3.782 | 3.830 | 1,142,457 | +0.03(+0.76%) |
Nov 16, 2018 | 3.772 | 3.844 | 3.724 | 3.801 | 3,042,122 | +0.04(+1.03%) |
Nov 15, 2018 | 3.569 | 3.762 | 3.521 | 3.762 | 1,641,966 | +0.21(+5.98%) |
Nov 14, 2018 | 3.357 | 3.589 | 3.357 | 3.550 | 1,610,807 | +0.17(+5.14%) |
Nov 13, 2018 | 3.483 | 3.483 | 3.352 | 3.376 | 1,306,456 | -0.08(-2.23%) |
Nov 12, 2018 | 3.569 | 3.589 | 3.425 | 3.454 | 1,144,198 | -0.15(-4.28%) |
Nov 09, 2018 | 3.618 | 3.666 | 3.521 | 3.608 | 2,098,294 | +0.06(+1.63%) |
Nov 08, 2018 | 3.569 | 3.627 | 3.550 | 3.550 | 1,257,933 | -0.03(-0.81%) |
Nov 07, 2018 | 3.666 | 3.675 | 3.550 | 3.579 | 940,528 | -0.08(-2.11%) |
Nov 06, 2018 | 3.618 | 3.685 | 3.618 | 3.656 | 778,164 | +0.03(+0.80%) |
Nov 05, 2018 | 3.695 | 3.762 | 3.627 | 3.627 | 971,693 | -0.06(-1.57%) |
Nov 02, 2018 | 3.714 | 3.733 | 3.656 | 3.685 | 898,217 | -0.02(-0.52%) |