Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.700 | 3.800 | 3.640 | 3.690 | 105,159 | -0.02(-0.54%) |
Jan 30, 2019 | 3.570 | 3.740 | 3.490 | 3.710 | 68,932 | +0.17(+4.80%) |
Jan 29, 2019 | 3.610 | 3.760 | 3.530 | 3.540 | 46,758 | -0.07(-1.94%) |
Jan 28, 2019 | 3.890 | 3.890 | 3.560 | 3.610 | 208,237 | -0.35(-8.84%) |
Jan 25, 2019 | 3.540 | 4.065 | 3.490 | 3.960 | 1,195,400 | +0.45(+12.82%) |
Jan 24, 2019 | 3.460 | 3.570 | 3.400 | 3.510 | 72,163 | +0.05(+1.45%) |
Jan 23, 2019 | 3.580 | 3.640 | 3.420 | 3.460 | 68,551 | -0.08(-2.26%) |
Jan 22, 2019 | 3.650 | 3.790 | 3.500 | 3.540 | 134,906 | -0.15(-4.07%) |
Jan 18, 2019 | 3.940 | 3.940 | 3.680 | 3.690 | 161,300 | -0.24(-6.11%) |
Jan 17, 2019 | 3.860 | 4.190 | 3.860 | 3.930 | 125,236 | +0.04(+1.03%) |
Jan 16, 2019 | 3.730 | 4.020 | 3.700 | 3.890 | 177,038 | +0.17(+4.57%) |
Jan 15, 2019 | 3.420 | 3.780 | 3.420 | 3.720 | 155,801 | +0.31(+9.09%) |
Jan 14, 2019 | 3.720 | 3.760 | 3.350 | 3.410 | 211,897 | -0.32(-8.58%) |
Jan 11, 2019 | 3.750 | 3.780 | 3.660 | 3.730 | 132,900 | -0.02(-0.53%) |
Jan 10, 2019 | 3.800 | 3.850 | 3.690 | 3.750 | 284,769 | -0.07(-1.83%) |
Jan 09, 2019 | 4.090 | 4.100 | 3.800 | 3.820 | 212,580 | -0.23(-5.68%) |
Jan 08, 2019 | 4.260 | 4.260 | 4.020 | 4.050 | 102,111 | -0.15(-3.57%) |
Jan 07, 2019 | 4.140 | 4.350 | 4.130 | 4.200 | 328,879 | +0.10(+2.44%) |
Jan 04, 2019 | 3.860 | 4.170 | 3.780 | 4.100 | 465,700 | +0.33(+8.75%) |
Jan 03, 2019 | 3.970 | 4.060 | 3.760 | 3.770 | 464,083 | -0.23(-5.75%) |
Jan 02, 2019 | 3.740 | 4.030 | 3.710 | 4.000 | 479,512 | +0.17(+4.44%) |
Dec 31, 2018 | 3.870 | 3.990 | 3.750 | 3.830 | 145,000 | -0.05(-1.29%) |
Dec 28, 2018 | 3.720 | 4.000 | 3.720 | 3.880 | 192,700 | +0.18(+4.86%) |
Dec 27, 2018 | 3.740 | 3.990 | 3.550 | 3.700 | 91,366 | -0.14(-3.65%) |
Dec 26, 2018 | 3.540 | 3.860 | 3.400 | 3.840 | 173,179 | +0.34(+9.71%) |
Dec 24, 2018 | 3.490 | 3.630 | 3.200 | 3.500 | 228,900 | -0.01(-0.28%) |
Dec 21, 2018 | 3.860 | 3.860 | 3.500 | 3.510 | 474,000 | -0.36(-9.30%) |
Dec 20, 2018 | 4.280 | 4.330 | 3.660 | 3.870 | 270,337 | -0.38(-8.94%) |
Dec 19, 2018 | 4.250 | 4.440 | 4.210 | 4.250 | 146,740 | -0.02(-0.47%) |
Dec 18, 2018 | 4.450 | 4.540 | 4.200 | 4.270 | 200,530 | -0.14(-3.17%) |
Dec 17, 2018 | 4.380 | 4.780 | 4.300 | 4.410 | 250,526 | +0.03(+0.68%) |
Dec 14, 2018 | 4.350 | 4.590 | 4.330 | 4.380 | 215,000 | -0.01(-0.23%) |
Dec 13, 2018 | 4.630 | 4.680 | 4.340 | 4.390 | 122,196 | -0.21(-4.57%) |
Dec 12, 2018 | 4.480 | 4.620 | 4.400 | 4.600 | 159,610 | +0.16(+3.60%) |
Dec 11, 2018 | 4.540 | 4.550 | 4.390 | 4.440 | 107,672 | -0.01(-0.22%) |
Dec 10, 2018 | 4.390 | 4.540 | 4.310 | 4.450 | 251,372 | +0.05(+1.14%) |
Dec 07, 2018 | 4.600 | 4.660 | 4.370 | 4.400 | 120,100 | -0.18(-3.93%) |
Dec 06, 2018 | 4.450 | 4.670 | 4.440 | 4.580 | 88,999 | +0.05(+1.10%) |
Dec 04, 2018 | 4.680 | 4.870 | 4.530 | 4.530 | 174,700 | -0.19(-4.03%) |
Dec 03, 2018 | 4.520 | 4.740 | 4.400 | 4.720 | 225,080 | +0.36(+8.26%) |
Nov 30, 2018 | 4.740 | 4.770 | 4.300 | 4.360 | 242,900 | -0.41(-8.60%) |
Nov 29, 2018 | 4.690 | 4.800 | 4.442 | 4.770 | 120,746 | +0.14(+3.02%) |
Nov 28, 2018 | 4.470 | 4.646 | 4.140 | 4.630 | 307,877 | +0.16(+3.58%) |
Nov 27, 2018 | 4.500 | 4.650 | 4.460 | 4.470 | 109,434 | -0.25(-5.30%) |
Nov 26, 2018 | 5.050 | 5.170 | 4.500 | 4.720 | 259,017 | -0.28(-5.60%) |
Nov 23, 2018 | 4.630 | 5.150 | 4.520 | 5.000 | 292,600 | +0.32(+6.84%) |
Nov 21, 2018 | 4.680 | 4.680 | 4.680 | 0 | +0.23(+5.17%) | |
Nov 20, 2018 | 4.380 | 4.750 | 4.300 | 4.450 | 258,701 | -0.01(-0.22%) |
Nov 19, 2018 | 4.690 | 4.710 | 4.430 | 4.460 | 85,085 | -0.25(-5.31%) |
Nov 16, 2018 | 4.520 | 4.800 | 4.400 | 4.710 | 170,400 | +0.13(+2.84%) |
Nov 15, 2018 | 4.360 | 4.630 | 4.270 | 4.580 | 182,102 | +0.20(+4.57%) |
Nov 14, 2018 | 4.850 | 4.890 | 4.350 | 4.380 | 159,763 | -0.39(-8.18%) |
Nov 13, 2018 | 4.480 | 4.910 | 4.450 | 4.770 | 237,225 | +0.34(+7.67%) |
Nov 12, 2018 | 4.580 | 4.740 | 4.320 | 4.430 | 247,686 | -0.22(-4.73%) |
Nov 09, 2018 | 5.320 | 5.320 | 4.635 | 4.650 | 220,400 | -0.75(-13.89%) |
Nov 08, 2018 | 4.950 | 5.660 | 4.510 | 5.400 | 462,185 | +0.45(+9.09%) |
Nov 07, 2018 | 4.760 | 4.990 | 4.700 | 4.950 | 239,919 | +0.20(+4.21%) |
Nov 06, 2018 | 4.610 | 4.820 | 4.600 | 4.750 | 158,004 | +0.15(+3.26%) |
Nov 05, 2018 | 5.190 | 5.240 | 4.530 | 4.600 | 387,563 | -0.57(-11.03%) |
Nov 02, 2018 | 4.770 | 5.280 | 4.650 | 5.170 | 522,700 | +0.39(+8.16%) |