Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.520 | 4.560 | 4.340 | 4.400 | 15,053,373 | -0.06(-1.35%) |
Jan 30, 2019 | 4.640 | 4.640 | 4.440 | 4.460 | 17,142,430 | -0.08(-1.76%) |
Jan 29, 2019 | 4.610 | 4.750 | 4.530 | 4.540 | 16,317,391 | -0.05(-1.09%) |
Jan 28, 2019 | 4.520 | 4.610 | 4.450 | 4.590 | 11,866,014 | -0.10(-2.13%) |
Jan 25, 2019 | 4.600 | 4.800 | 4.600 | 4.690 | 12,177,300 | +0.14(+3.08%) |
Jan 24, 2019 | 4.420 | 4.585 | 4.260 | 4.550 | 10,947,400 | +0.13(+2.94%) |
Jan 23, 2019 | 4.500 | 4.540 | 4.310 | 4.420 | 9,082,750 | -0.03(-0.67%) |
Jan 22, 2019 | 4.500 | 4.570 | 4.410 | 4.450 | 9,893,965 | -0.18(-3.89%) |
Jan 18, 2019 | 4.490 | 4.660 | 4.450 | 4.630 | 15,960,600 | +0.18(+4.04%) |
Jan 17, 2019 | 4.300 | 4.510 | 4.270 | 4.450 | 11,520,980 | +0.09(+2.06%) |
Jan 16, 2019 | 4.440 | 4.530 | 4.350 | 4.360 | 7,958,326 | -0.12(-2.68%) |
Jan 15, 2019 | 4.430 | 4.550 | 4.410 | 4.480 | 13,857,428 | +0.10(+2.28%) |
Jan 14, 2019 | 4.130 | 4.430 | 4.120 | 4.380 | 20,798,124 | +0.02(+0.46%) |
Jan 11, 2019 | 4.390 | 4.420 | 4.270 | 4.360 | 10,687,600 | -0.16(-3.54%) |
Jan 10, 2019 | 4.430 | 4.640 | 4.350 | 4.520 | 10,399,126 | +0.04(+0.89%) |
Jan 09, 2019 | 4.610 | 4.610 | 4.400 | 4.480 | 19,425,034 | +0.04(+0.90%) |
Jan 08, 2019 | 4.610 | 4.680 | 4.360 | 4.440 | 14,979,471 | -0.07(-1.55%) |
Jan 07, 2019 | 4.250 | 4.510 | 4.160 | 4.510 | 19,054,792 | +0.33(+7.89%) |
Jan 04, 2019 | 4.040 | 4.180 | 3.950 | 4.180 | 15,002,500 | +0.29(+7.46%) |
Jan 03, 2019 | 3.780 | 4.000 | 3.690 | 3.890 | 15,699,620 | +0.16(+4.29%) |
Jan 02, 2019 | 3.470 | 3.810 | 3.340 | 3.730 | 14,997,437 | +0.17(+4.78%) |
Dec 31, 2018 | 3.750 | 3.790 | 3.410 | 3.560 | 15,047,500 | -0.16(-4.30%) |
Dec 28, 2018 | 3.580 | 3.780 | 3.500 | 3.720 | 13,524,200 | +0.16(+4.49%) |
Dec 27, 2018 | 3.570 | 3.590 | 3.350 | 3.560 | 15,840,300 | -0.18(-4.81%) |
Dec 26, 2018 | 3.320 | 3.750 | 3.190 | 3.740 | 18,919,096 | +0.47(+14.37%) |
Dec 24, 2018 | 3.320 | 3.445 | 3.270 | 3.270 | 7,625,400 | -0.10(-2.97%) |
Dec 21, 2018 | 3.360 | 3.590 | 3.280 | 3.370 | 26,360,900 | +0.06(+1.81%) |
Dec 20, 2018 | 3.570 | 3.660 | 3.280 | 3.310 | 27,699,408 | -0.37(-10.05%) |
Dec 19, 2018 | 3.820 | 4.010 | 3.600 | 3.680 | 19,493,984 | -0.09(-2.39%) |
Dec 18, 2018 | 3.970 | 3.980 | 3.570 | 3.770 | 25,293,368 | -0.17(-4.31%) |
Dec 17, 2018 | 4.070 | 4.160 | 3.920 | 3.940 | 16,591,109 | -0.13(-3.19%) |
Dec 14, 2018 | 4.380 | 4.380 | 4.060 | 4.070 | 15,768,500 | -0.36(-8.13%) |
Dec 13, 2018 | 4.630 | 4.680 | 4.320 | 4.430 | 18,550,324 | -0.25(-5.34%) |
Dec 12, 2018 | 4.850 | 4.920 | 4.660 | 4.680 | 12,943,416 | -0.07(-1.47%) |
Dec 11, 2018 | 4.860 | 4.900 | 4.610 | 4.750 | 14,718,544 | +0.00(+0.00%) |
Dec 10, 2018 | 4.970 | 5.040 | 4.660 | 4.750 | 21,006,828 | -0.36(-7.05%) |
Dec 07, 2018 | 5.550 | 5.550 | 5.080 | 5.110 | 27,774,600 | -0.04(-0.78%) |
Dec 06, 2018 | 5.590 | 5.590 | 5.040 | 5.150 | 26,435,196 | -0.66(-11.36%) |
Dec 04, 2018 | 6.130 | 6.245 | 5.750 | 5.810 | 15,380,100 | -0.34(-5.53%) |
Dec 03, 2018 | 5.920 | 6.180 | 5.880 | 6.150 | 13,470,995 | +0.48(+8.47%) |
Nov 30, 2018 | 6.050 | 6.050 | 5.580 | 5.670 | 19,087,300 | -0.48(-7.80%) |
Nov 29, 2018 | 6.110 | 6.210 | 6.000 | 6.150 | 9,714,759 | +0.09(+1.49%) |
Nov 28, 2018 | 5.970 | 6.140 | 5.840 | 6.060 | 12,683,180 | +0.09(+1.51%) |
Nov 27, 2018 | 6.080 | 6.110 | 5.900 | 5.970 | 12,935,777 | -0.13(-2.13%) |
Nov 26, 2018 | 6.360 | 6.400 | 6.050 | 6.100 | 12,879,150 | -0.16(-2.56%) |
Nov 23, 2018 | 6.240 | 6.320 | 6.070 | 6.260 | 6,548,000 | -0.25(-3.84%) |
Nov 21, 2018 | 6.510 | 6.510 | 6.510 | 0 | +0.31(+5.00%) | |
Nov 20, 2018 | 6.420 | 6.420 | 6.020 | 6.200 | 18,965,406 | -0.35(-5.34%) |
Nov 19, 2018 | 6.280 | 6.570 | 6.280 | 6.550 | 11,285,191 | +0.15(+2.34%) |
Nov 16, 2018 | 6.330 | 6.560 | 6.140 | 6.400 | 15,108,500 | +0.10(+1.59%) |
Nov 15, 2018 | 6.120 | 6.390 | 6.085 | 6.300 | 11,481,809 | +0.16(+2.61%) |
Nov 14, 2018 | 6.220 | 6.300 | 5.870 | 6.140 | 16,957,132 | +0.09(+1.49%) |
Nov 13, 2018 | 6.310 | 6.400 | 5.920 | 6.050 | 20,207,598 | -0.27(-4.27%) |
Nov 12, 2018 | 7.100 | 7.160 | 6.280 | 6.320 | 15,863,273 | -0.66(-9.46%) |
Nov 09, 2018 | 6.790 | 7.045 | 6.490 | 6.980 | 15,791,600 | +0.05(+0.72%) |
Nov 08, 2018 | 7.420 | 7.470 | 6.910 | 6.930 | 12,890,930 | -0.58(-7.72%) |
Nov 07, 2018 | 7.530 | 7.730 | 7.430 | 7.510 | 13,184,603 | +0.11(+1.49%) |
Nov 06, 2018 | 7.340 | 7.460 | 7.160 | 7.400 | 11,907,090 | +0.07(+0.95%) |
Nov 05, 2018 | 7.290 | 7.350 | 7.100 | 7.330 | 9,900,481 | +0.17(+2.37%) |
Nov 02, 2018 | 7.120 | 7.330 | 7.030 | 7.160 | 12,204,900 | +0.09(+1.27%) |