Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.144 | 5.250 | 5.050 | 5.180 | 164,540 | +0.08(+1.57%) |
Jan 30, 2019 | 5.110 | 5.160 | 4.942 | 5.100 | 283,528 | +0.01(+0.17%) |
Jan 29, 2019 | 5.115 | 5.200 | 4.980 | 5.091 | 263,751 | -0.10(-1.90%) |
Jan 28, 2019 | 4.788 | 5.251 | 4.780 | 5.190 | 376,163 | +0.35(+7.14%) |
Jan 25, 2019 | 4.631 | 4.875 | 4.600 | 4.844 | 256,300 | +0.24(+5.31%) |
Jan 24, 2019 | 4.587 | 4.640 | 4.580 | 4.600 | 111,976 | -0.01(-0.14%) |
Jan 23, 2019 | 4.603 | 4.751 | 4.554 | 4.607 | 120,268 | -0.00(-0.07%) |
Jan 22, 2019 | 4.647 | 4.700 | 4.596 | 4.610 | 191,420 | -0.09(-1.91%) |
Jan 18, 2019 | 4.370 | 4.725 | 4.370 | 4.700 | 149,100 | +0.23(+5.18%) |
Jan 17, 2019 | 4.365 | 4.510 | 4.301 | 4.469 | 111,162 | +0.05(+1.10%) |
Jan 16, 2019 | 4.630 | 4.640 | 4.320 | 4.420 | 130,231 | -0.08(-1.77%) |
Jan 15, 2019 | 4.834 | 4.850 | 4.470 | 4.500 | 217,963 | -0.25(-5.27%) |
Jan 14, 2019 | 4.490 | 4.750 | 4.479 | 4.750 | 182,469 | +0.30(+6.74%) |
Jan 11, 2019 | 4.530 | 4.550 | 4.393 | 4.450 | 85,700 | -0.08(-1.77%) |
Jan 10, 2019 | 4.405 | 4.560 | 4.330 | 4.530 | 174,754 | +0.02(+0.41%) |
Jan 09, 2019 | 4.590 | 4.590 | 4.483 | 4.511 | 127,251 | -0.00(-0.08%) |
Jan 08, 2019 | 4.613 | 4.628 | 4.410 | 4.515 | 159,669 | -0.04(-0.77%) |
Jan 07, 2019 | 4.384 | 4.600 | 4.320 | 4.550 | 144,362 | +0.16(+3.74%) |
Jan 04, 2019 | 4.405 | 4.447 | 4.350 | 4.386 | 115,900 | +0.05(+1.06%) |
Jan 03, 2019 | 4.371 | 4.420 | 4.130 | 4.340 | 199,479 | +0.09(+2.10%) |
Jan 02, 2019 | 4.155 | 4.311 | 4.022 | 4.251 | 116,883 | +0.17(+4.24%) |
Dec 31, 2018 | 4.050 | 4.152 | 4.000 | 4.078 | 139,900 | +0.09(+2.20%) |
Dec 28, 2018 | 3.886 | 4.065 | 3.886 | 3.990 | 205,500 | +0.15(+3.97%) |
Dec 27, 2018 | 3.717 | 4.020 | 3.717 | 3.837 | 66,083 | -0.13(-3.34%) |
Dec 26, 2018 | 3.870 | 4.040 | 3.800 | 3.970 | 78,292 | +0.16(+4.20%) |
Dec 24, 2018 | 3.608 | 3.940 | 3.550 | 3.810 | 188,900 | +0.05(+1.30%) |
Dec 21, 2018 | 4.010 | 4.060 | 3.720 | 3.761 | 382,600 | -0.39(-9.31%) |
Dec 20, 2018 | 4.011 | 4.147 | 3.930 | 4.147 | 252,271 | -0.00(-0.07%) |
Dec 19, 2018 | 4.309 | 4.309 | 4.000 | 4.150 | 247,457 | -0.05(-1.19%) |
Dec 18, 2018 | 4.240 | 4.400 | 4.126 | 4.200 | 82,111 | -0.12(-2.85%) |
Dec 17, 2018 | 4.297 | 4.440 | 4.230 | 4.323 | 197,638 | +0.00(+0.07%) |
Dec 14, 2018 | 4.119 | 4.440 | 4.020 | 4.320 | 188,400 | +0.10(+2.37%) |
Dec 13, 2018 | 4.557 | 4.570 | 4.162 | 4.220 | 129,236 | -0.28(-6.28%) |
Dec 12, 2018 | 4.683 | 4.850 | 4.500 | 4.503 | 194,351 | -0.16(-3.37%) |
Dec 11, 2018 | 4.610 | 4.820 | 4.595 | 4.660 | 204,088 | +0.11(+2.42%) |
Dec 10, 2018 | 4.564 | 4.600 | 4.180 | 4.550 | 256,145 | +0.25(+5.79%) |
Dec 07, 2018 | 4.250 | 4.500 | 4.102 | 4.301 | 469,500 | +0.24(+5.86%) |
Dec 06, 2018 | 3.560 | 4.221 | 3.340 | 4.063 | 928,310 | +0.11(+2.85%) |
Dec 04, 2018 | 4.401 | 4.514 | 3.884 | 3.950 | 566,600 | -0.50(-11.18%) |
Dec 03, 2018 | 4.690 | 4.700 | 4.400 | 4.447 | 199,237 | -0.08(-1.83%) |
Nov 30, 2018 | 4.630 | 4.740 | 4.497 | 4.530 | 110,800 | -0.15(-3.17%) |
Nov 29, 2018 | 4.623 | 4.739 | 4.550 | 4.678 | 110,656 | +0.09(+2.01%) |
Nov 28, 2018 | 4.354 | 4.710 | 4.344 | 4.586 | 291,916 | +0.08(+1.69%) |
Nov 27, 2018 | 4.759 | 4.854 | 4.510 | 4.510 | 134,188 | -0.33(-6.82%) |
Nov 26, 2018 | 4.727 | 4.858 | 4.620 | 4.840 | 152,077 | +0.22(+4.76%) |
Nov 23, 2018 | 4.700 | 4.800 | 4.610 | 4.620 | 56,200 | -0.08(-1.74%) |
Nov 21, 2018 | 4.702 | 4.702 | 4.702 | 0 | +0.03(+0.68%) | |
Nov 20, 2018 | 4.910 | 4.914 | 4.630 | 4.670 | 224,868 | -0.38(-7.52%) |
Nov 19, 2018 | 4.811 | 5.050 | 4.630 | 5.050 | 265,621 | +0.17(+3.48%) |
Nov 16, 2018 | 4.846 | 4.953 | 4.710 | 4.880 | 144,100 | +0.18(+3.83%) |
Nov 15, 2018 | 4.561 | 4.900 | 4.507 | 4.700 | 220,793 | +0.00(+0.00%) |
Nov 14, 2018 | 4.950 | 4.975 | 4.598 | 4.700 | 282,107 | -0.25(-5.05%) |
Nov 13, 2018 | 5.182 | 5.300 | 4.884 | 4.950 | 188,507 | -0.15(-2.94%) |
Nov 12, 2018 | 5.388 | 5.515 | 5.057 | 5.100 | 174,608 | -0.28(-5.20%) |
Nov 09, 2018 | 5.490 | 5.500 | 5.180 | 5.380 | 241,300 | -0.17(-3.06%) |
Nov 08, 2018 | 5.729 | 5.888 | 5.500 | 5.550 | 275,033 | -0.37(-6.19%) |
Nov 07, 2018 | 5.930 | 6.032 | 5.300 | 5.916 | 544,943 | +0.29(+5.08%) |
Nov 06, 2018 | 5.550 | 5.654 | 5.245 | 5.630 | 256,673 | +0.13(+2.36%) |
Nov 05, 2018 | 5.540 | 5.834 | 5.477 | 5.500 | 339,020 | +0.13(+2.42%) |
Nov 02, 2018 | 5.260 | 5.440 | 5.125 | 5.370 | 269,000 | +0.26(+5.09%) |