Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.500 | 5.511 | 5.400 | 5.485 | 10,363 | -0.01(-0.27%) |
Jan 30, 2019 | 5.530 | 5.590 | 5.500 | 5.500 | 8,483 | +0.06(+1.02%) |
Jan 29, 2019 | 5.444 | 5.444 | 5.444 | 5.444 | 143 | -0.06(-1.02%) |
Jan 28, 2019 | 5.424 | 5.570 | 5.424 | 5.500 | 1,416 | +0.00(+0.00%) |
Jan 25, 2019 | 5.820 | 5.820 | 5.500 | 5.500 | 4,100 | -0.09(-1.61%) |
Jan 24, 2019 | 5.610 | 5.640 | 5.538 | 5.590 | 6,555 | -0.11(-1.93%) |
Jan 23, 2019 | 5.700 | 5.700 | 5.700 | 5.700 | 16 | +0.00(+0.00%) |
Jan 22, 2019 | 5.700 | 5.700 | 5.590 | 5.700 | 23,927 | +0.29(+5.36%) |
Jan 18, 2019 | 5.600 | 5.600 | 5.390 | 5.410 | 7,900 | -0.10(-1.81%) |
Jan 17, 2019 | 5.740 | 5.820 | 5.510 | 5.510 | 4,724 | -0.20(-3.50%) |
Jan 16, 2019 | 5.410 | 6.000 | 5.410 | 5.710 | 22,701 | +0.45(+8.56%) |
Jan 15, 2019 | 5.370 | 5.400 | 5.160 | 5.260 | 3,573 | -0.23(-4.13%) |
Jan 14, 2019 | 5.680 | 5.710 | 5.487 | 5.487 | 1,739 | -0.03(-0.61%) |
Jan 11, 2019 | 5.605 | 5.605 | 5.520 | 5.520 | 300 | +0.02(+0.36%) |
Jan 10, 2019 | 5.950 | 5.950 | 5.500 | 5.500 | 2,600 | -0.45(-7.56%) |
Jan 09, 2019 | 5.860 | 5.970 | 5.650 | 5.950 | 12,168 | +0.16(+2.82%) |
Jan 08, 2019 | 5.419 | 5.798 | 5.340 | 5.787 | 7,352 | +0.52(+9.81%) |
Jan 07, 2019 | 4.850 | 5.270 | 4.850 | 5.270 | 18,095 | +0.42(+8.66%) |
Jan 04, 2019 | 5.000 | 5.000 | 4.660 | 4.850 | 25,400 | -0.07(-1.42%) |
Jan 03, 2019 | 4.820 | 5.016 | 4.760 | 4.920 | 6,230 | +0.18(+3.80%) |
Jan 02, 2019 | 4.230 | 4.740 | 4.230 | 4.740 | 6,847 | +0.52(+12.32%) |
Dec 31, 2018 | 4.410 | 4.560 | 4.220 | 4.220 | 105,500 | -0.19(-4.31%) |
Dec 28, 2018 | 4.320 | 4.710 | 4.320 | 4.410 | 58,500 | +0.09(+2.08%) |
Dec 27, 2018 | 4.300 | 4.590 | 4.300 | 4.320 | 35,750 | +0.02(+0.47%) |
Dec 26, 2018 | 4.750 | 4.979 | 4.290 | 4.300 | 48,807 | -0.46(-9.66%) |
Dec 24, 2018 | 4.820 | 5.040 | 4.750 | 4.760 | 31,700 | -0.16(-3.25%) |
Dec 21, 2018 | 4.870 | 4.990 | 4.870 | 4.920 | 11,400 | -0.08(-1.60%) |
Dec 20, 2018 | 5.020 | 5.270 | 4.991 | 5.000 | 21,374 | -0.29(-5.48%) |
Dec 19, 2018 | 5.090 | 5.400 | 4.890 | 5.290 | 28,533 | +0.39(+7.96%) |
Dec 18, 2018 | 5.040 | 5.150 | 4.850 | 4.900 | 11,185 | +0.05(+1.03%) |
Dec 17, 2018 | 5.000 | 5.130 | 4.770 | 4.850 | 9,623 | -0.14(-2.81%) |
Dec 14, 2018 | 4.670 | 5.000 | 4.670 | 4.990 | 25,300 | +0.28(+5.94%) |
Dec 13, 2018 | 5.150 | 5.180 | 4.300 | 4.710 | 71,855 | -0.34(-6.73%) |
Dec 12, 2018 | 5.430 | 5.650 | 5.000 | 5.050 | 18,208 | -0.07(-1.27%) |
Dec 11, 2018 | 5.390 | 5.605 | 5.100 | 5.115 | 22,918 | -0.29(-5.45%) |
Dec 10, 2018 | 5.850 | 5.885 | 5.410 | 5.410 | 15,302 | -0.36(-6.24%) |
Dec 07, 2018 | 5.850 | 5.850 | 5.770 | 5.770 | 10,500 | -0.08(-1.37%) |
Dec 06, 2018 | 5.830 | 5.950 | 5.830 | 5.850 | 6,078 | -0.07(-1.18%) |
Dec 04, 2018 | 5.900 | 5.920 | 5.880 | 5.920 | 3,700 | +0.02(+0.34%) |
Dec 03, 2018 | 5.880 | 5.990 | 5.880 | 5.900 | 9,295 | +0.04(+0.68%) |
Nov 30, 2018 | 6.130 | 6.300 | 5.860 | 5.860 | 20,700 | -0.32(-5.18%) |
Nov 29, 2018 | 6.120 | 6.180 | 6.000 | 6.180 | 8,841 | -0.10(-1.62%) |
Nov 28, 2018 | 6.260 | 6.300 | 6.205 | 6.282 | 9,854 | +0.05(+0.83%) |
Nov 27, 2018 | 6.190 | 6.230 | 6.190 | 6.230 | 665 | +0.05(+0.81%) |
Nov 26, 2018 | 6.160 | 6.322 | 6.120 | 6.180 | 3,156 | +0.04(+0.65%) |
Nov 23, 2018 | 6.180 | 6.200 | 6.140 | 6.140 | 500 | -0.05(-0.81%) |
Nov 21, 2018 | 6.190 | 6.190 | 6.190 | 0 | +0.01(+0.16%) | |
Nov 20, 2018 | 6.640 | 6.640 | 6.060 | 6.180 | 9,372 | -0.35(-5.36%) |
Nov 19, 2018 | 6.780 | 6.887 | 6.340 | 6.530 | 8,722 | -0.11(-1.66%) |
Nov 16, 2018 | 7.000 | 7.030 | 6.640 | 6.640 | 3,100 | -0.17(-2.50%) |
Nov 15, 2018 | 6.760 | 6.820 | 6.583 | 6.810 | 3,470 | +0.09(+1.34%) |
Nov 14, 2018 | 7.070 | 7.070 | 6.720 | 6.720 | 4,892 | -0.38(-5.35%) |
Nov 13, 2018 | 6.939 | 7.100 | 6.876 | 7.100 | 8,004 | +0.42(+6.29%) |
Nov 12, 2018 | 6.860 | 6.970 | 6.640 | 6.680 | 10,105 | -0.08(-1.18%) |
Nov 09, 2018 | 7.050 | 7.050 | 6.740 | 6.760 | 32,800 | -1.30(-16.13%) |
Nov 08, 2018 | 7.722 | 8.100 | 7.696 | 8.060 | 7,336 | +0.53(+7.04%) |
Nov 07, 2018 | 7.936 | 7.936 | 7.530 | 7.530 | 2,567 | -0.12(-1.58%) |
Nov 06, 2018 | 7.790 | 8.089 | 7.520 | 7.651 | 12,911 | -0.44(-5.43%) |
Nov 05, 2018 | 7.260 | 8.090 | 7.230 | 8.090 | 7,202 | +0.99(+13.94%) |
Nov 02, 2018 | 7.135 | 7.135 | 7.100 | 7.100 | 800 | -0.15(-2.07%) |