Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.580 | 4.680 | 4.510 | 4.580 | 64,400 | +0.00(+0.00%) |
Jan 30, 2019 | 4.310 | 4.600 | 4.301 | 4.580 | 55,584 | +0.31(+7.26%) |
Jan 29, 2019 | 4.030 | 4.340 | 4.030 | 4.270 | 113,497 | +0.22(+5.43%) |
Jan 28, 2019 | 4.110 | 4.120 | 3.760 | 4.050 | 169,750 | -0.20(-4.71%) |
Jan 25, 2019 | 3.670 | 4.410 | 3.650 | 4.250 | 208,400 | +0.61(+16.76%) |
Jan 24, 2019 | 3.420 | 3.720 | 3.310 | 3.640 | 130,788 | +0.13(+3.70%) |
Jan 23, 2019 | 3.730 | 3.730 | 2.845 | 3.510 | 415,589 | -0.05(-1.40%) |
Jan 22, 2019 | 3.680 | 3.980 | 3.510 | 3.560 | 108,100 | -0.15(-4.04%) |
Jan 18, 2019 | 3.820 | 3.950 | 3.640 | 3.710 | 43,900 | -0.09(-2.37%) |
Jan 17, 2019 | 3.790 | 3.960 | 3.640 | 3.800 | 45,181 | +0.00(+0.00%) |
Jan 16, 2019 | 3.990 | 4.170 | 3.800 | 3.800 | 167,727 | -0.18(-4.52%) |
Jan 15, 2019 | 4.320 | 4.460 | 3.930 | 3.980 | 175,667 | -0.31(-7.23%) |
Jan 14, 2019 | 4.720 | 4.730 | 4.255 | 4.290 | 33,959 | -0.49(-10.25%) |
Jan 11, 2019 | 4.700 | 4.930 | 4.700 | 4.780 | 14,900 | +0.05(+1.06%) |
Jan 10, 2019 | 4.880 | 4.920 | 4.620 | 4.730 | 49,119 | -0.20(-4.06%) |
Jan 09, 2019 | 4.970 | 5.154 | 4.910 | 4.930 | 124,247 | -0.02(-0.40%) |
Jan 08, 2019 | 4.560 | 5.160 | 4.540 | 4.950 | 215,926 | +0.46(+10.24%) |
Jan 07, 2019 | 4.160 | 4.690 | 4.160 | 4.490 | 66,490 | +0.34(+8.19%) |
Jan 04, 2019 | 3.440 | 4.310 | 3.410 | 4.150 | 109,100 | +0.12(+2.98%) |
Jan 03, 2019 | 4.250 | 4.290 | 4.000 | 4.030 | 73,932 | -0.28(-6.50%) |
Jan 02, 2019 | 3.930 | 4.440 | 3.930 | 4.310 | 60,023 | +0.23(+5.64%) |
Dec 31, 2018 | 4.070 | 4.200 | 3.950 | 4.080 | 95,800 | +0.03(+0.74%) |
Dec 28, 2018 | 3.620 | 4.840 | 3.620 | 4.050 | 813,700 | +0.41(+11.26%) |
Dec 27, 2018 | 3.700 | 4.030 | 3.490 | 3.640 | 399,165 | -0.07(-1.89%) |
Dec 26, 2018 | 3.510 | 3.833 | 3.450 | 3.710 | 258,172 | +0.26(+7.54%) |
Dec 24, 2018 | 4.060 | 4.390 | 3.295 | 3.450 | 79,100 | -0.80(-18.82%) |
Dec 21, 2018 | 4.270 | 4.470 | 3.965 | 4.250 | 486,400 | +0.00(+0.00%) |
Dec 20, 2018 | 4.390 | 4.488 | 4.100 | 4.250 | 62,984 | -0.12(-2.75%) |
Dec 19, 2018 | 4.520 | 4.710 | 4.260 | 4.370 | 59,046 | -0.14(-3.10%) |
Dec 18, 2018 | 4.760 | 4.900 | 4.350 | 4.510 | 59,064 | -0.17(-3.63%) |
Dec 17, 2018 | 4.780 | 5.030 | 4.670 | 4.680 | 54,677 | -0.10(-2.09%) |
Dec 14, 2018 | 4.910 | 5.010 | 4.720 | 4.780 | 34,800 | -0.22(-4.40%) |
Dec 13, 2018 | 5.250 | 5.350 | 4.700 | 5.000 | 60,455 | -0.18(-3.47%) |
Dec 12, 2018 | 5.430 | 5.520 | 5.000 | 5.180 | 111,609 | -0.15(-2.81%) |
Dec 11, 2018 | 5.280 | 5.490 | 5.120 | 5.330 | 66,135 | +0.15(+2.90%) |
Dec 10, 2018 | 5.140 | 5.290 | 4.960 | 5.180 | 99,515 | +0.07(+1.37%) |
Dec 07, 2018 | 5.270 | 5.399 | 5.085 | 5.110 | 28,600 | -0.20(-3.77%) |
Dec 06, 2018 | 5.120 | 5.370 | 5.120 | 5.310 | 54,493 | +0.09(+1.72%) |
Dec 04, 2018 | 5.280 | 5.550 | 5.070 | 5.220 | 128,800 | -0.03(-0.57%) |
Dec 03, 2018 | 5.490 | 5.500 | 5.230 | 5.250 | 69,147 | -0.05(-0.94%) |
Nov 30, 2018 | 5.300 | 5.550 | 5.300 | 5.300 | 119,200 | -0.04(-0.75%) |
Nov 29, 2018 | 5.490 | 5.880 | 5.250 | 5.340 | 85,979 | -0.06(-1.11%) |
Nov 28, 2018 | 5.820 | 5.940 | 5.210 | 5.400 | 879,824 | -0.44(-7.53%) |
Nov 27, 2018 | 5.920 | 6.170 | 5.600 | 5.840 | 91,878 | -0.16(-2.67%) |
Nov 26, 2018 | 5.450 | 6.000 | 5.450 | 6.000 | 63,075 | +0.55(+10.09%) |
Nov 23, 2018 | 5.320 | 5.900 | 5.320 | 5.450 | 13,100 | +0.05(+0.93%) |
Nov 21, 2018 | 5.400 | 5.400 | 5.400 | 0 | +0.28(+5.47%) | |
Nov 20, 2018 | 5.500 | 6.400 | 5.070 | 5.120 | 52,076 | -0.57(-10.02%) |
Nov 19, 2018 | 6.340 | 6.550 | 5.550 | 5.690 | 60,112 | -0.61(-9.68%) |
Nov 16, 2018 | 6.540 | 6.780 | 6.200 | 6.300 | 52,500 | -0.32(-4.83%) |
Nov 15, 2018 | 6.140 | 6.830 | 6.140 | 6.620 | 42,551 | +0.34(+5.41%) |
Nov 14, 2018 | 6.440 | 6.440 | 5.960 | 6.280 | 56,141 | +0.24(+3.97%) |
Nov 13, 2018 | 5.840 | 6.230 | 5.560 | 6.040 | 87,133 | +0.20(+3.42%) |
Nov 12, 2018 | 6.170 | 6.170 | 5.710 | 5.840 | 51,760 | -0.29(-4.73%) |
Nov 09, 2018 | 6.620 | 6.620 | 6.000 | 6.130 | 58,100 | -0.49(-7.40%) |
Nov 08, 2018 | 6.800 | 6.800 | 6.304 | 6.620 | 32,681 | -0.23(-3.36%) |
Nov 07, 2018 | 6.670 | 6.920 | 6.290 | 6.850 | 22,856 | +0.14(+2.09%) |
Nov 06, 2018 | 6.860 | 6.860 | 6.570 | 6.710 | 19,807 | -0.17(-2.47%) |
Nov 05, 2018 | 6.880 | 6.920 | 6.480 | 6.880 | 38,176 | +0.01(+0.15%) |
Nov 02, 2018 | 6.500 | 6.940 | 6.220 | 6.870 | 36,800 | +0.49(+7.68%) |