Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.860 | 4.010 | 3.830 | 3.950 | 216,313 | +0.06(+1.54%) |
Jan 30, 2019 | 3.900 | 3.930 | 3.780 | 3.890 | 238,105 | -0.03(-0.77%) |
Jan 29, 2019 | 3.950 | 3.970 | 3.800 | 3.920 | 90,377 | +0.01(+0.26%) |
Jan 28, 2019 | 4.060 | 4.150 | 3.860 | 3.910 | 127,834 | -0.17(-4.17%) |
Jan 25, 2019 | 4.100 | 4.180 | 4.040 | 4.080 | 136,100 | -0.01(-0.24%) |
Jan 24, 2019 | 4.100 | 4.155 | 4.040 | 4.090 | 102,739 | -0.01(-0.24%) |
Jan 23, 2019 | 4.020 | 4.140 | 3.960 | 4.100 | 99,185 | +0.09(+2.24%) |
Jan 22, 2019 | 4.330 | 4.380 | 3.940 | 4.010 | 116,391 | -0.35(-8.03%) |
Jan 18, 2019 | 4.360 | 4.470 | 4.300 | 4.360 | 60,400 | +0.07(+1.63%) |
Jan 17, 2019 | 4.210 | 4.310 | 4.100 | 4.290 | 156,987 | +0.08(+1.90%) |
Jan 16, 2019 | 4.010 | 4.270 | 3.990 | 4.210 | 310,229 | +0.20(+4.99%) |
Jan 15, 2019 | 3.950 | 4.030 | 3.820 | 4.010 | 700,521 | +0.08(+2.04%) |
Jan 14, 2019 | 3.820 | 4.000 | 3.777 | 3.930 | 190,986 | +0.08(+2.08%) |
Jan 11, 2019 | 3.950 | 3.950 | 3.690 | 3.850 | 245,600 | -0.09(-2.28%) |
Jan 10, 2019 | 4.130 | 4.130 | 3.910 | 3.940 | 56,294 | -0.25(-5.97%) |
Jan 09, 2019 | 4.350 | 4.360 | 4.150 | 4.190 | 137,512 | -0.10(-2.33%) |
Jan 08, 2019 | 4.460 | 4.490 | 4.230 | 4.290 | 146,168 | -0.14(-3.16%) |
Jan 07, 2019 | 4.810 | 4.840 | 4.260 | 4.430 | 148,240 | -0.06(-1.34%) |
Jan 04, 2019 | 4.360 | 4.520 | 4.310 | 4.490 | 125,500 | +0.22(+5.15%) |
Jan 03, 2019 | 4.220 | 4.345 | 4.180 | 4.270 | 80,829 | +0.08(+1.91%) |
Jan 02, 2019 | 3.940 | 4.255 | 3.940 | 4.190 | 97,093 | +0.18(+4.49%) |
Dec 31, 2018 | 3.970 | 4.060 | 3.900 | 4.010 | 86,400 | +0.04(+1.01%) |
Dec 28, 2018 | 3.840 | 4.080 | 3.840 | 3.970 | 114,100 | +0.12(+3.12%) |
Dec 27, 2018 | 3.750 | 3.900 | 3.610 | 3.850 | 85,109 | +0.04(+1.05%) |
Dec 26, 2018 | 3.750 | 3.880 | 3.550 | 3.810 | 161,847 | +0.06(+1.60%) |
Dec 24, 2018 | 3.750 | 3.860 | 3.720 | 3.750 | 94,100 | -0.03(-0.79%) |
Dec 21, 2018 | 3.970 | 4.020 | 3.740 | 3.780 | 149,500 | -0.19(-4.79%) |
Dec 20, 2018 | 4.050 | 4.050 | 3.910 | 3.970 | 107,966 | -0.09(-2.22%) |
Dec 19, 2018 | 4.200 | 4.240 | 4.040 | 4.060 | 129,394 | -0.15(-3.56%) |
Dec 18, 2018 | 4.370 | 4.440 | 4.160 | 4.210 | 118,150 | -0.06(-1.41%) |
Dec 17, 2018 | 4.280 | 4.330 | 4.130 | 4.270 | 122,980 | +0.00(+0.00%) |
Dec 14, 2018 | 4.110 | 4.360 | 4.100 | 4.270 | 269,600 | +0.13(+3.14%) |
Dec 13, 2018 | 4.100 | 4.160 | 3.960 | 4.140 | 1,039,905 | +0.04(+0.98%) |
Dec 12, 2018 | 4.140 | 4.310 | 4.080 | 4.100 | 200,352 | -0.03(-0.73%) |
Dec 11, 2018 | 4.110 | 4.190 | 4.060 | 4.130 | 307,490 | +0.07(+1.72%) |
Dec 10, 2018 | 4.190 | 4.250 | 4.010 | 4.060 | 401,778 | -0.12(-2.87%) |
Dec 07, 2018 | 4.500 | 4.500 | 4.010 | 4.180 | 285,900 | -0.18(-4.13%) |
Dec 06, 2018 | 4.550 | 4.600 | 4.340 | 4.360 | 179,102 | -0.26(-5.63%) |
Dec 04, 2018 | 4.840 | 4.840 | 4.530 | 4.620 | 119,200 | -0.19(-3.95%) |
Dec 03, 2018 | 5.140 | 5.170 | 4.780 | 4.810 | 111,147 | -0.20(-3.99%) |
Nov 30, 2018 | 5.010 | 5.070 | 4.980 | 5.010 | 79,600 | -0.03(-0.60%) |
Nov 29, 2018 | 5.090 | 5.100 | 4.990 | 5.040 | 122,448 | -0.12(-2.33%) |
Nov 28, 2018 | 5.140 | 5.205 | 5.030 | 5.160 | 181,007 | +0.02(+0.39%) |
Nov 27, 2018 | 5.300 | 5.400 | 5.020 | 5.140 | 204,162 | -0.23(-4.28%) |
Nov 26, 2018 | 5.430 | 5.520 | 5.230 | 5.370 | 93,796 | -0.03(-0.56%) |
Nov 23, 2018 | 5.270 | 5.400 | 5.200 | 5.400 | 45,100 | +0.12(+2.27%) |
Nov 21, 2018 | 5.280 | 5.280 | 5.280 | 0 | -0.04(-0.75%) | |
Nov 20, 2018 | 5.510 | 5.510 | 5.180 | 5.320 | 236,774 | -0.27(-4.83%) |
Nov 19, 2018 | 5.950 | 6.070 | 5.580 | 5.590 | 72,161 | -0.41(-6.83%) |
Nov 16, 2018 | 6.110 | 6.180 | 5.930 | 6.000 | 63,300 | -0.03(-0.50%) |
Nov 15, 2018 | 5.970 | 6.090 | 5.860 | 6.030 | 122,675 | -0.02(-0.33%) |
Nov 14, 2018 | 6.320 | 6.360 | 5.940 | 6.050 | 204,181 | -0.27(-4.27%) |
Nov 13, 2018 | 6.150 | 6.480 | 6.070 | 6.320 | 211,912 | +0.37(+6.22%) |
Nov 12, 2018 | 5.940 | 6.000 | 5.800 | 5.950 | 79,578 | +0.04(+0.68%) |
Nov 09, 2018 | 6.110 | 6.110 | 5.810 | 5.910 | 179,200 | -0.29(-4.68%) |
Nov 08, 2018 | 6.210 | 6.310 | 6.110 | 6.200 | 138,044 | -0.10(-1.59%) |
Nov 07, 2018 | 6.300 | 6.350 | 6.170 | 6.300 | 77,069 | +0.11(+1.78%) |
Nov 06, 2018 | 6.100 | 6.470 | 6.050 | 6.190 | 133,482 | +0.15(+2.48%) |
Nov 05, 2018 | 6.370 | 6.500 | 5.980 | 6.040 | 212,334 | -0.40(-6.21%) |
Nov 02, 2018 | 6.350 | 6.460 | 6.310 | 6.440 | 52,000 | +0.07(+1.10%) |