Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.232 | 4.415 | 4.122 | 4.140 | 26,986 | -0.09(-2.16%) |
Jan 30, 2019 | 4.204 | 4.534 | 4.195 | 4.232 | 34,608 | +0.08(+1.99%) |
Jan 29, 2019 | 4.222 | 4.342 | 4.140 | 4.149 | 16,694 | -0.14(-3.21%) |
Jan 28, 2019 | 4.305 | 4.369 | 4.206 | 4.287 | 35,477 | -0.07(-1.58%) |
Jan 25, 2019 | 4.232 | 4.454 | 4.166 | 4.355 | 21,289 | +0.14(+3.37%) |
Jan 24, 2019 | 4.195 | 4.314 | 3.948 | 4.213 | 23,130 | +0.03(+0.66%) |
Jan 23, 2019 | 4.213 | 4.296 | 4.039 | 4.186 | 36,627 | +0.00(+0.00%) |
Jan 22, 2019 | 4.451 | 4.451 | 4.117 | 4.186 | 20,055 | -0.17(-3.99%) |
Jan 18, 2019 | 4.186 | 4.369 | 4.016 | 4.360 | 36,246 | +0.19(+4.62%) |
Jan 17, 2019 | 4.058 | 4.232 | 4.030 | 4.168 | 17,180 | +0.10(+2.48%) |
Jan 16, 2019 | 4.140 | 4.177 | 3.984 | 4.067 | 26,692 | -0.07(-1.77%) |
Jan 15, 2019 | 4.305 | 4.595 | 4.058 | 4.140 | 41,319 | -0.31(-7.00%) |
Jan 14, 2019 | 4.506 | 4.690 | 4.085 | 4.451 | 67,529 | +0.16(+3.62%) |
Jan 11, 2019 | 4.168 | 4.351 | 4.030 | 4.296 | 22,272 | +0.13(+3.08%) |
Jan 10, 2019 | 4.261 | 4.261 | 4.076 | 4.168 | 22,998 | -0.18(-4.21%) |
Jan 09, 2019 | 4.250 | 4.397 | 4.168 | 4.351 | 34,955 | +0.15(+3.49%) |
Jan 08, 2019 | 4.277 | 4.451 | 4.168 | 4.204 | 28,214 | +0.00(+0.00%) |
Jan 07, 2019 | 4.113 | 4.429 | 4.076 | 4.204 | 68,918 | +0.18(+4.56%) |
Jan 04, 2019 | 3.774 | 4.319 | 3.638 | 4.021 | 153,066 | +0.27(+7.33%) |
Jan 03, 2019 | 3.755 | 3.833 | 3.673 | 3.746 | 30,048 | -0.07(-1.92%) |
Jan 02, 2019 | 3.398 | 3.819 | 3.293 | 3.819 | 52,685 | +0.38(+11.20%) |
Dec 31, 2018 | 3.233 | 3.453 | 3.206 | 3.435 | 77,952 | +0.20(+6.23%) |
Dec 28, 2018 | 3.078 | 3.293 | 3.032 | 3.233 | 116,164 | +0.16(+5.06%) |
Dec 27, 2018 | 2.933 | 3.132 | 2.933 | 3.078 | 132,654 | +0.14(+4.92%) |
Dec 26, 2018 | 3.294 | 3.349 | 2.933 | 2.933 | 115,593 | -0.34(-10.47%) |
Dec 24, 2018 | 3.294 | 3.538 | 3.249 | 3.276 | 59,500 | -0.02(-0.55%) |
Dec 21, 2018 | 3.520 | 3.745 | 3.276 | 3.294 | 168,308 | -0.24(-6.89%) |
Dec 20, 2018 | 3.511 | 3.664 | 3.466 | 3.538 | 27,518 | +0.03(+0.77%) |
Dec 19, 2018 | 3.610 | 3.993 | 3.484 | 3.511 | 27,989 | -0.05(-1.27%) |
Dec 18, 2018 | 3.466 | 3.673 | 3.430 | 3.556 | 47,951 | +0.08(+2.34%) |
Dec 17, 2018 | 3.836 | 4.070 | 3.430 | 3.475 | 49,731 | -0.32(-8.55%) |
Dec 14, 2018 | 3.881 | 4.075 | 3.541 | 3.800 | 40,221 | -0.14(-3.66%) |
Dec 13, 2018 | 4.152 | 4.233 | 3.863 | 3.944 | 23,689 | -0.21(-5.00%) |
Dec 12, 2018 | 4.287 | 4.422 | 4.097 | 4.152 | 37,401 | -0.05(-1.29%) |
Dec 11, 2018 | 4.305 | 4.416 | 4.170 | 4.206 | 10,622 | -0.05(-1.27%) |
Dec 10, 2018 | 4.323 | 4.422 | 4.111 | 4.260 | 19,984 | -0.05(-1.15%) |
Dec 07, 2018 | 4.314 | 4.422 | 4.278 | 4.309 | 26,814 | +0.01(+0.32%) |
Dec 06, 2018 | 4.504 | 4.693 | 4.161 | 4.296 | 81,452 | -0.21(-4.61%) |
Dec 04, 2018 | 4.422 | 4.567 | 4.332 | 4.504 | 32,575 | +0.08(+1.84%) |
Dec 03, 2018 | 4.729 | 4.729 | 4.332 | 4.422 | 64,558 | -0.22(-4.67%) |
Nov 30, 2018 | 4.765 | 4.837 | 4.621 | 4.639 | 16,841 | -0.17(-3.56%) |
Nov 29, 2018 | 4.720 | 5.072 | 4.720 | 4.810 | 12,347 | +0.08(+1.72%) |
Nov 28, 2018 | 4.729 | 4.883 | 4.621 | 4.729 | 32,900 | +0.01(+0.19%) |
Nov 27, 2018 | 4.738 | 5.198 | 4.711 | 4.720 | 18,092 | +0.01(+0.19%) |
Nov 26, 2018 | 5.244 | 5.262 | 4.666 | 4.711 | 81,516 | -0.51(-9.69%) |
Nov 23, 2018 | 5.180 | 5.307 | 4.964 | 5.216 | 16,731 | +0.16(+3.21%) |
Nov 21, 2018 | 5.054 | 5.054 | 5.054 | 0 | +0.24(+5.07%) | |
Nov 20, 2018 | 4.973 | 4.973 | 4.670 | 4.810 | 26,214 | -0.18(-3.62%) |
Nov 19, 2018 | 5.144 | 5.289 | 4.964 | 4.991 | 25,794 | -0.22(-4.16%) |
Nov 16, 2018 | 5.198 | 5.325 | 4.991 | 5.207 | 22,492 | -0.05(-1.03%) |
Nov 15, 2018 | 5.307 | 5.406 | 5.189 | 5.262 | 14,170 | -0.05(-1.02%) |
Nov 14, 2018 | 5.433 | 5.433 | 5.235 | 5.316 | 12,237 | -0.09(-1.67%) |
Nov 13, 2018 | 5.514 | 5.514 | 5.320 | 5.406 | 21,973 | -0.05(-0.91%) |
Nov 12, 2018 | 5.713 | 5.713 | 5.361 | 5.456 | 52,011 | -0.28(-4.80%) |
Nov 09, 2018 | 5.830 | 5.911 | 5.650 | 5.731 | 20,609 | -0.13(-2.16%) |
Nov 08, 2018 | 6.002 | 6.038 | 5.785 | 5.857 | 26,127 | -0.15(-2.55%) |
Nov 07, 2018 | 6.101 | 6.101 | 5.939 | 6.011 | 25,494 | -0.06(-1.04%) |
Nov 06, 2018 | 6.164 | 6.164 | 5.902 | 6.074 | 63,279 | +0.02(+0.30%) |
Nov 05, 2018 | 5.957 | 6.155 | 5.871 | 6.056 | 29,501 | +0.09(+1.51%) |
Nov 02, 2018 | 5.596 | 6.227 | 5.596 | 5.966 | 68,918 | -0.23(-3.71%) |