Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.060 | 4.500 | 4.050 | 4.390 | 1,840,246 | +0.37(+9.20%) |
Jan 30, 2019 | 4.000 | 4.050 | 3.950 | 4.020 | 603,093 | +0.06(+1.52%) |
Jan 29, 2019 | 4.070 | 4.110 | 3.950 | 3.960 | 234,015 | -0.08(-1.98%) |
Jan 28, 2019 | 4.090 | 4.180 | 3.950 | 4.040 | 453,063 | -0.05(-1.22%) |
Jan 25, 2019 | 3.990 | 4.090 | 3.980 | 4.090 | 482,000 | +0.15(+3.81%) |
Jan 24, 2019 | 3.930 | 4.000 | 3.900 | 3.940 | 602,999 | +0.01(+0.25%) |
Jan 23, 2019 | 4.100 | 4.170 | 3.840 | 3.930 | 866,021 | -0.16(-3.91%) |
Jan 22, 2019 | 4.240 | 4.250 | 4.040 | 4.090 | 562,425 | -0.15(-3.54%) |
Jan 18, 2019 | 4.190 | 4.280 | 4.140 | 4.240 | 545,800 | +0.07(+1.68%) |
Jan 17, 2019 | 4.050 | 4.220 | 4.020 | 4.170 | 775,813 | +0.11(+2.71%) |
Jan 16, 2019 | 4.090 | 4.240 | 3.960 | 4.060 | 729,896 | +0.00(+0.00%) |
Jan 15, 2019 | 4.390 | 4.440 | 4.040 | 4.060 | 1,161,177 | -0.31(-7.09%) |
Jan 14, 2019 | 4.110 | 4.450 | 4.110 | 4.370 | 1,006,616 | +0.27(+6.59%) |
Jan 11, 2019 | 4.000 | 4.160 | 3.970 | 4.100 | 590,500 | +0.11(+2.76%) |
Jan 10, 2019 | 3.990 | 4.070 | 3.890 | 3.990 | 421,415 | +0.00(+0.00%) |
Jan 09, 2019 | 3.940 | 4.100 | 3.900 | 3.990 | 577,416 | +0.09(+2.31%) |
Jan 08, 2019 | 4.090 | 4.150 | 3.800 | 3.900 | 750,201 | -0.17(-4.18%) |
Jan 07, 2019 | 3.940 | 4.090 | 3.890 | 4.070 | 567,050 | +0.11(+2.78%) |
Jan 04, 2019 | 3.770 | 4.000 | 3.770 | 3.960 | 876,000 | +0.23(+6.17%) |
Jan 03, 2019 | 3.800 | 3.870 | 3.700 | 3.730 | 788,129 | -0.11(-2.86%) |
Jan 02, 2019 | 3.770 | 3.910 | 3.700 | 3.840 | 727,410 | +0.03(+0.79%) |
Dec 31, 2018 | 3.750 | 3.870 | 3.680 | 3.810 | 496,700 | +0.06(+1.60%) |
Dec 28, 2018 | 3.730 | 3.820 | 3.630 | 3.750 | 626,400 | +0.05(+1.35%) |
Dec 27, 2018 | 3.800 | 3.810 | 3.550 | 3.700 | 768,726 | -0.09(-2.37%) |
Dec 26, 2018 | 3.670 | 3.810 | 3.610 | 3.790 | 627,836 | +0.15(+4.12%) |
Dec 24, 2018 | 3.860 | 3.950 | 3.610 | 3.640 | 448,300 | -0.23(-5.94%) |
Dec 21, 2018 | 3.990 | 4.050 | 3.800 | 3.870 | 1,656,000 | -0.13(-3.25%) |
Dec 20, 2018 | 4.300 | 4.330 | 3.890 | 4.000 | 1,323,168 | -0.33(-7.62%) |
Dec 19, 2018 | 4.430 | 4.500 | 4.310 | 4.330 | 1,214,003 | -0.12(-2.70%) |
Dec 18, 2018 | 4.440 | 4.500 | 4.400 | 4.450 | 795,978 | +0.02(+0.45%) |
Dec 17, 2018 | 4.520 | 4.620 | 4.330 | 4.430 | 1,069,654 | -0.16(-3.49%) |
Dec 14, 2018 | 4.780 | 4.830 | 4.520 | 4.590 | 823,700 | -0.25(-5.17%) |
Dec 13, 2018 | 4.990 | 5.040 | 4.810 | 4.840 | 878,192 | -0.16(-3.20%) |
Dec 12, 2018 | 5.150 | 5.290 | 4.980 | 5.000 | 1,022,620 | -0.12(-2.34%) |
Dec 11, 2018 | 5.400 | 5.440 | 5.050 | 5.120 | 831,278 | -0.16(-3.03%) |
Dec 10, 2018 | 5.130 | 5.400 | 5.120 | 5.280 | 653,377 | +0.06(+1.15%) |
Dec 07, 2018 | 5.380 | 5.450 | 5.190 | 5.220 | 1,418,300 | -0.18(-3.33%) |
Dec 06, 2018 | 5.320 | 5.420 | 4.940 | 5.400 | 1,667,571 | +0.06(+1.12%) |
Dec 04, 2018 | 5.540 | 5.570 | 5.310 | 5.340 | 1,410,300 | -0.23(-4.13%) |
Dec 03, 2018 | 5.550 | 5.720 | 5.480 | 5.570 | 1,594,199 | +0.10(+1.83%) |
Nov 30, 2018 | 5.800 | 5.850 | 5.435 | 5.470 | 6,894,100 | -1.53(-21.86%) |
Nov 29, 2018 | 7.000 | 7.110 | 6.770 | 7.000 | 684,899 | -0.02(-0.28%) |
Nov 28, 2018 | 7.000 | 7.440 | 6.780 | 7.020 | 1,435,519 | +0.02(+0.29%) |
Nov 27, 2018 | 6.500 | 7.200 | 6.480 | 7.000 | 2,375,967 | +0.52(+8.02%) |
Nov 26, 2018 | 5.740 | 6.500 | 5.680 | 6.480 | 809,614 | +0.81(+14.29%) |
Nov 23, 2018 | 5.900 | 5.980 | 5.660 | 5.670 | 236,600 | -0.28(-4.71%) |
Nov 21, 2018 | 5.950 | 5.950 | 5.950 | 0 | -0.12(-1.98%) | |
Nov 20, 2018 | 5.790 | 6.100 | 5.750 | 6.070 | 1,087,221 | +0.21(+3.58%) |
Nov 19, 2018 | 5.720 | 5.920 | 5.600 | 5.860 | 607,292 | +0.10(+1.74%) |
Nov 16, 2018 | 5.530 | 5.800 | 5.510 | 5.760 | 348,600 | +0.20(+3.60%) |
Nov 15, 2018 | 5.510 | 5.650 | 5.400 | 5.560 | 338,815 | +0.02(+0.36%) |
Nov 14, 2018 | 5.660 | 5.810 | 5.420 | 5.540 | 472,088 | -0.07(-1.25%) |
Nov 13, 2018 | 5.620 | 5.740 | 5.450 | 5.610 | 618,933 | -0.03(-0.53%) |
Nov 12, 2018 | 5.800 | 5.880 | 5.630 | 5.640 | 523,609 | -0.17(-2.93%) |
Nov 09, 2018 | 5.860 | 5.860 | 5.660 | 5.810 | 420,200 | -0.06(-1.02%) |
Nov 08, 2018 | 5.810 | 5.950 | 5.620 | 5.870 | 796,109 | +0.06(+1.03%) |
Nov 07, 2018 | 5.200 | 5.900 | 5.050 | 5.810 | 1,292,840 | +0.27(+4.87%) |
Nov 06, 2018 | 5.540 | 5.740 | 5.490 | 5.540 | 549,207 | +0.02(+0.36%) |
Nov 05, 2018 | 5.410 | 5.530 | 5.360 | 5.520 | 564,273 | +0.19(+3.56%) |
Nov 02, 2018 | 5.200 | 5.490 | 5.180 | 5.330 | 396,700 | +0.17(+3.29%) |