Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.040 | 4.060 | 3.930 | 3.990 | 1,108,740 | -0.07(-1.72%) |
Jan 30, 2019 | 4.035 | 4.090 | 4.010 | 4.060 | 770,749 | +0.04(+1.00%) |
Jan 29, 2019 | 3.970 | 4.070 | 3.930 | 4.020 | 975,179 | +0.09(+2.29%) |
Jan 28, 2019 | 4.070 | 4.090 | 3.920 | 3.930 | 2,287,493 | -0.26(-6.21%) |
Jan 25, 2019 | 4.110 | 4.290 | 4.110 | 4.190 | 802,900 | -0.06(-1.41%) |
Jan 24, 2019 | 4.110 | 4.290 | 4.070 | 4.250 | 1,097,472 | +0.13(+3.16%) |
Jan 23, 2019 | 4.325 | 4.360 | 4.080 | 4.120 | 1,302,340 | -0.13(-3.06%) |
Jan 22, 2019 | 4.300 | 4.380 | 4.210 | 4.250 | 1,526,007 | -0.09(-2.07%) |
Jan 18, 2019 | 4.400 | 4.460 | 4.250 | 4.340 | 1,045,800 | -0.09(-2.03%) |
Jan 17, 2019 | 4.180 | 4.520 | 4.040 | 4.430 | 975,033 | +0.19(+4.48%) |
Jan 16, 2019 | 4.315 | 4.340 | 4.200 | 4.240 | 1,291,970 | +0.03(+0.71%) |
Jan 15, 2019 | 4.405 | 4.450 | 4.170 | 4.210 | 1,308,309 | -0.26(-5.82%) |
Jan 14, 2019 | 4.145 | 4.550 | 4.140 | 4.470 | 2,581,604 | +0.15(+3.47%) |
Jan 11, 2019 | 4.410 | 4.490 | 4.250 | 4.320 | 1,218,500 | +0.00(+0.00%) |
Jan 10, 2019 | 4.455 | 4.460 | 4.160 | 4.320 | 3,799,757 | -0.39(-8.28%) |
Jan 09, 2019 | 5.015 | 5.020 | 4.630 | 4.710 | 2,778,001 | -0.25(-5.04%) |
Jan 08, 2019 | 4.895 | 5.080 | 4.840 | 4.960 | 2,653,204 | +0.10(+2.06%) |
Jan 07, 2019 | 4.740 | 4.940 | 4.740 | 4.860 | 2,676,567 | +0.33(+7.28%) |
Jan 04, 2019 | 4.585 | 4.650 | 4.410 | 4.530 | 2,020,600 | +0.01(+0.22%) |
Jan 03, 2019 | 4.325 | 4.620 | 4.320 | 4.520 | 1,503,033 | -0.10(-2.16%) |
Jan 02, 2019 | 4.155 | 4.650 | 4.130 | 4.620 | 2,948,174 | +0.66(+16.52%) |
Dec 31, 2018 | 4.140 | 4.150 | 3.950 | 3.965 | 3,828,900 | -0.21(-4.92%) |
Dec 28, 2018 | 3.975 | 4.330 | 3.925 | 4.170 | 4,033,100 | +0.13(+3.22%) |
Dec 27, 2018 | 4.170 | 4.170 | 3.840 | 4.040 | 4,424,869 | -0.21(-4.94%) |
Dec 26, 2018 | 4.445 | 4.480 | 4.220 | 4.250 | 3,018,023 | -0.54(-11.27%) |
Dec 24, 2018 | 4.595 | 4.840 | 4.590 | 4.790 | 2,263,700 | +0.47(+10.88%) |
Dec 21, 2018 | 4.620 | 4.770 | 4.250 | 4.320 | 2,709,600 | -0.31(-6.70%) |
Dec 20, 2018 | 4.690 | 4.840 | 4.520 | 4.630 | 3,620,726 | +0.32(+7.42%) |
Dec 19, 2018 | 4.560 | 4.730 | 4.210 | 4.310 | 4,361,264 | +0.16(+3.86%) |
Dec 18, 2018 | 4.495 | 4.500 | 3.910 | 4.150 | 2,327,995 | -0.20(-4.60%) |
Dec 17, 2018 | 3.990 | 4.430 | 3.960 | 4.350 | 3,792,781 | +0.51(+13.28%) |
Dec 14, 2018 | 3.920 | 3.940 | 3.760 | 3.840 | 1,614,900 | -0.04(-1.16%) |
Dec 13, 2018 | 4.055 | 4.140 | 3.820 | 3.885 | 1,413,463 | -0.17(-4.07%) |
Dec 12, 2018 | 4.015 | 4.390 | 3.970 | 4.050 | 1,827,915 | +0.10(+2.53%) |
Dec 11, 2018 | 4.195 | 4.200 | 3.940 | 3.950 | 922,125 | -0.08(-1.99%) |
Dec 10, 2018 | 4.150 | 4.150 | 3.910 | 4.030 | 1,572,879 | +0.05(+1.26%) |
Dec 07, 2018 | 4.085 | 4.200 | 3.910 | 3.980 | 5,126,600 | -0.31(-7.23%) |
Dec 06, 2018 | 4.410 | 4.420 | 4.260 | 4.290 | 2,291,287 | -0.22(-4.88%) |
Dec 04, 2018 | 4.670 | 4.940 | 4.500 | 4.510 | 1,995,600 | -0.24(-5.05%) |
Dec 03, 2018 | 5.005 | 5.010 | 4.620 | 4.750 | 2,141,357 | -0.24(-4.81%) |
Nov 30, 2018 | 5.030 | 5.140 | 4.840 | 4.990 | 1,898,500 | -0.30(-5.67%) |
Nov 29, 2018 | 5.515 | 5.640 | 5.170 | 5.290 | 2,294,650 | -0.25(-4.51%) |
Nov 28, 2018 | 4.945 | 5.640 | 4.940 | 5.540 | 5,963,921 | +0.84(+17.87%) |
Nov 27, 2018 | 4.455 | 4.750 | 4.450 | 4.700 | 2,020,947 | +0.21(+4.68%) |
Nov 26, 2018 | 4.555 | 4.730 | 4.370 | 4.490 | 4,752,875 | -0.39(-7.99%) |
Nov 23, 2018 | 4.895 | 4.990 | 4.780 | 4.880 | 1,095,100 | -0.15(-2.98%) |
Nov 21, 2018 | 5.030 | 5.030 | 5.030 | 0 | +0.14(+2.76%) | |
Nov 20, 2018 | 4.955 | 5.380 | 4.800 | 4.895 | 5,068,409 | -0.51(-9.35%) |
Nov 19, 2018 | 5.540 | 5.640 | 5.240 | 5.400 | 4,845,086 | -0.65(-10.74%) |
Nov 16, 2018 | 6.235 | 6.270 | 5.890 | 6.050 | 1,456,500 | -0.20(-3.20%) |
Nov 15, 2018 | 5.870 | 6.350 | 5.400 | 6.250 | 3,249,044 | +0.27(+4.52%) |
Nov 14, 2018 | 6.655 | 6.800 | 5.920 | 5.980 | 4,348,727 | -0.89(-12.95%) |
Nov 13, 2018 | 6.905 | 6.990 | 6.670 | 6.870 | 772,639 | -0.04(-0.58%) |
Nov 12, 2018 | 7.235 | 7.280 | 6.900 | 6.910 | 728,426 | -0.15(-2.12%) |
Nov 09, 2018 | 7.295 | 7.340 | 6.860 | 7.060 | 1,101,200 | -0.38(-5.11%) |
Nov 08, 2018 | 7.660 | 7.700 | 7.250 | 7.440 | 980,742 | -0.28(-3.63%) |
Nov 07, 2018 | 7.775 | 7.790 | 7.625 | 7.720 | 1,355,351 | +0.23(+3.07%) |
Nov 06, 2018 | 7.220 | 7.680 | 7.180 | 7.490 | 1,493,846 | +0.33(+4.54%) |
Nov 05, 2018 | 6.845 | 7.240 | 6.840 | 7.165 | 1,275,473 | +0.24(+3.39%) |
Nov 02, 2018 | 6.785 | 6.980 | 6.700 | 6.930 | 1,037,000 | +0.29(+4.37%) |