Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.910 | 4.030 | 3.910 | 3.990 | 43,910 | +0.09(+2.31%) |
Jan 30, 2019 | 3.890 | 3.990 | 3.750 | 3.900 | 43,081 | +0.07(+1.83%) |
Jan 29, 2019 | 3.880 | 4.000 | 3.780 | 3.830 | 61,540 | -0.05(-1.29%) |
Jan 28, 2019 | 3.970 | 4.090 | 3.790 | 3.880 | 77,989 | -0.11(-2.76%) |
Jan 25, 2019 | 3.950 | 4.430 | 3.850 | 3.990 | 172,700 | +0.13(+3.37%) |
Jan 24, 2019 | 3.850 | 3.950 | 3.780 | 3.860 | 76,654 | +0.02(+0.52%) |
Jan 23, 2019 | 3.850 | 3.980 | 3.550 | 3.840 | 273,797 | +0.09(+2.40%) |
Jan 22, 2019 | 4.080 | 4.190 | 3.610 | 3.750 | 146,282 | -0.37(-8.98%) |
Jan 18, 2019 | 4.060 | 4.190 | 4.020 | 4.120 | 51,700 | +0.08(+1.98%) |
Jan 17, 2019 | 4.110 | 4.130 | 3.960 | 4.040 | 117,980 | -0.10(-2.42%) |
Jan 16, 2019 | 4.180 | 4.300 | 4.050 | 4.140 | 167,038 | -0.03(-0.72%) |
Jan 15, 2019 | 4.200 | 4.290 | 4.050 | 4.170 | 195,584 | -0.01(-0.24%) |
Jan 14, 2019 | 4.330 | 4.440 | 4.140 | 4.180 | 102,136 | -0.16(-3.69%) |
Jan 11, 2019 | 4.370 | 4.440 | 4.190 | 4.340 | 28,200 | -0.06(-1.36%) |
Jan 10, 2019 | 4.320 | 4.620 | 4.290 | 4.400 | 86,270 | +0.08(+1.85%) |
Jan 09, 2019 | 4.750 | 4.750 | 4.220 | 4.320 | 108,023 | -0.42(-8.86%) |
Jan 08, 2019 | 4.600 | 4.830 | 4.415 | 4.740 | 71,652 | +0.19(+4.18%) |
Jan 07, 2019 | 4.370 | 4.580 | 4.073 | 4.550 | 76,952 | +0.22(+5.08%) |
Jan 04, 2019 | 4.120 | 4.420 | 4.105 | 4.330 | 61,600 | +0.26(+6.39%) |
Jan 03, 2019 | 4.260 | 4.320 | 3.830 | 4.070 | 91,591 | -0.20(-4.68%) |
Jan 02, 2019 | 3.630 | 4.380 | 3.630 | 4.270 | 72,958 | +0.60(+16.35%) |
Dec 31, 2018 | 3.610 | 3.990 | 3.450 | 3.670 | 262,500 | +0.06(+1.66%) |
Dec 28, 2018 | 3.300 | 3.770 | 3.300 | 3.610 | 246,400 | +0.32(+9.73%) |
Dec 27, 2018 | 3.360 | 3.580 | 3.290 | 3.290 | 368,763 | -0.10(-2.95%) |
Dec 26, 2018 | 3.860 | 3.870 | 3.220 | 3.390 | 356,267 | -0.39(-10.32%) |
Dec 24, 2018 | 4.120 | 4.290 | 3.640 | 3.780 | 93,800 | -0.34(-8.25%) |
Dec 21, 2018 | 4.310 | 4.440 | 4.080 | 4.120 | 529,200 | -0.18(-4.19%) |
Dec 20, 2018 | 4.400 | 4.520 | 4.270 | 4.300 | 172,593 | -0.09(-2.05%) |
Dec 19, 2018 | 4.880 | 5.565 | 4.040 | 4.390 | 178,072 | -0.48(-9.86%) |
Dec 18, 2018 | 5.150 | 5.270 | 4.840 | 4.870 | 89,347 | -0.17(-3.37%) |
Dec 17, 2018 | 5.190 | 5.540 | 5.030 | 5.040 | 99,581 | -0.22(-4.18%) |
Dec 14, 2018 | 5.500 | 5.560 | 4.930 | 5.260 | 47,500 | -0.22(-4.01%) |
Dec 13, 2018 | 6.010 | 6.010 | 5.470 | 5.480 | 60,097 | -0.46(-7.74%) |
Dec 12, 2018 | 5.760 | 6.015 | 5.560 | 5.940 | 51,783 | +0.31(+5.51%) |
Dec 11, 2018 | 5.890 | 5.890 | 5.380 | 5.630 | 110,406 | -0.19(-3.26%) |
Dec 10, 2018 | 5.860 | 6.000 | 5.670 | 5.820 | 30,471 | -0.07(-1.19%) |
Dec 07, 2018 | 6.060 | 6.660 | 5.840 | 5.890 | 60,300 | -0.05(-0.84%) |
Dec 06, 2018 | 5.900 | 6.100 | 5.830 | 5.940 | 54,900 | -0.04(-0.67%) |
Dec 04, 2018 | 6.240 | 6.320 | 5.950 | 5.980 | 90,700 | -0.26(-4.17%) |
Dec 03, 2018 | 6.070 | 6.270 | 5.930 | 6.240 | 57,021 | +0.26(+4.35%) |
Nov 30, 2018 | 6.120 | 6.240 | 5.980 | 5.980 | 76,800 | -0.11(-1.81%) |
Nov 29, 2018 | 6.060 | 6.290 | 5.945 | 6.090 | 76,120 | +0.01(+0.16%) |
Nov 28, 2018 | 5.950 | 6.200 | 5.660 | 6.080 | 123,541 | +0.13(+2.18%) |
Nov 27, 2018 | 6.120 | 6.120 | 5.900 | 5.950 | 58,610 | -0.29(-4.65%) |
Nov 26, 2018 | 6.650 | 6.699 | 6.180 | 6.240 | 62,349 | -0.36(-5.45%) |
Nov 23, 2018 | 6.370 | 6.640 | 6.370 | 6.600 | 16,600 | +0.11(+1.69%) |
Nov 21, 2018 | 6.490 | 6.490 | 6.490 | 0 | +0.09(+1.41%) | |
Nov 20, 2018 | 6.600 | 6.600 | 6.340 | 6.400 | 51,472 | -0.26(-3.90%) |
Nov 19, 2018 | 7.000 | 7.160 | 6.610 | 6.660 | 56,453 | -0.32(-4.58%) |
Nov 16, 2018 | 6.970 | 7.290 | 6.500 | 6.980 | 144,800 | +0.01(+0.14%) |
Nov 15, 2018 | 6.770 | 7.390 | 6.770 | 6.970 | 67,498 | +0.16(+2.35%) |
Nov 14, 2018 | 7.250 | 7.290 | 6.370 | 6.810 | 190,339 | -0.44(-6.07%) |
Nov 13, 2018 | 7.520 | 7.540 | 7.160 | 7.250 | 97,517 | -0.26(-3.46%) |
Nov 12, 2018 | 8.060 | 8.060 | 7.500 | 7.510 | 101,765 | -0.40(-5.06%) |
Nov 09, 2018 | 7.990 | 8.090 | 7.800 | 7.910 | 61,000 | -0.08(-1.00%) |
Nov 08, 2018 | 7.900 | 8.224 | 7.900 | 7.990 | 69,347 | +0.09(+1.14%) |
Nov 07, 2018 | 7.640 | 8.010 | 7.640 | 7.900 | 194,301 | +0.33(+4.36%) |
Nov 06, 2018 | 8.190 | 8.290 | 7.570 | 7.570 | 38,952 | -0.63(-7.68%) |
Nov 05, 2018 | 8.280 | 8.360 | 8.028 | 8.200 | 27,661 | -0.05(-0.61%) |
Nov 02, 2018 | 8.460 | 8.460 | 7.975 | 8.250 | 104,800 | +0.05(+0.61%) |