Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.400 | 6.710 | 6.272 | 6.673 | 42,522 | +0.27(+4.26%) |
Jan 30, 2019 | 6.190 | 6.420 | 6.014 | 6.400 | 37,130 | +0.21(+3.39%) |
Jan 29, 2019 | 6.370 | 6.370 | 5.750 | 6.190 | 40,253 | -0.06(-1.03%) |
Jan 28, 2019 | 6.130 | 6.272 | 5.966 | 6.254 | 53,160 | +0.27(+4.52%) |
Jan 25, 2019 | 5.884 | 6.030 | 5.800 | 5.984 | 70,300 | +0.19(+3.30%) |
Jan 24, 2019 | 5.716 | 5.884 | 5.443 | 5.793 | 70,380 | +0.10(+1.79%) |
Jan 23, 2019 | 5.720 | 5.850 | 5.340 | 5.691 | 142,881 | +0.35(+6.53%) |
Jan 22, 2019 | 4.602 | 5.353 | 4.602 | 5.342 | 380,425 | +0.85(+18.98%) |
Jan 18, 2019 | 4.505 | 4.505 | 4.242 | 4.490 | 53,900 | +0.20(+4.66%) |
Jan 17, 2019 | 4.380 | 4.500 | 4.290 | 4.290 | 43,053 | -0.04(-0.92%) |
Jan 16, 2019 | 4.500 | 4.580 | 4.260 | 4.330 | 84,304 | -0.05(-1.14%) |
Jan 15, 2019 | 4.520 | 4.520 | 4.344 | 4.380 | 83,902 | -0.14(-3.15%) |
Jan 14, 2019 | 4.750 | 4.900 | 4.385 | 4.523 | 66,995 | -0.10(-2.11%) |
Jan 11, 2019 | 4.479 | 4.721 | 4.427 | 4.620 | 79,800 | +0.23(+5.35%) |
Jan 10, 2019 | 4.396 | 4.474 | 4.294 | 4.385 | 87,687 | +0.01(+0.23%) |
Jan 09, 2019 | 4.400 | 4.490 | 4.371 | 4.375 | 53,674 | +0.12(+2.94%) |
Jan 08, 2019 | 4.462 | 4.580 | 4.250 | 4.250 | 63,558 | -0.15(-3.41%) |
Jan 07, 2019 | 4.820 | 4.820 | 4.386 | 4.400 | 61,706 | +0.04(+0.83%) |
Jan 04, 2019 | 4.539 | 4.550 | 4.332 | 4.364 | 43,600 | +0.03(+0.59%) |
Jan 03, 2019 | 4.424 | 4.650 | 4.289 | 4.338 | 55,286 | +0.05(+1.12%) |
Jan 02, 2019 | 4.300 | 4.370 | 4.290 | 4.290 | 46,260 | +0.01(+0.23%) |
Dec 31, 2018 | 4.566 | 4.566 | 4.266 | 4.280 | 79,200 | -0.01(-0.21%) |
Dec 28, 2018 | 4.362 | 4.660 | 4.283 | 4.289 | 32,800 | -0.00(-0.11%) |
Dec 27, 2018 | 4.570 | 4.685 | 4.280 | 4.293 | 26,710 | +0.04(+1.02%) |
Dec 26, 2018 | 4.260 | 4.640 | 4.250 | 4.250 | 14,754 | +0.00(+0.00%) |
Dec 24, 2018 | 4.130 | 4.600 | 3.989 | 4.250 | 90,900 | +0.16(+3.90%) |
Dec 21, 2018 | 4.550 | 4.650 | 3.996 | 4.090 | 56,000 | -0.46(-10.10%) |
Dec 20, 2018 | 5.057 | 5.060 | 4.500 | 4.550 | 150,692 | -0.50(-9.90%) |
Dec 19, 2018 | 5.141 | 5.300 | 4.600 | 5.050 | 92,821 | -0.15(-2.88%) |
Dec 18, 2018 | 4.648 | 5.200 | 4.530 | 5.200 | 103,151 | +0.70(+15.67%) |
Dec 17, 2018 | 4.445 | 4.670 | 4.445 | 4.496 | 47,090 | +0.05(+1.02%) |
Dec 14, 2018 | 4.418 | 4.755 | 4.400 | 4.450 | 45,800 | -0.00(-0.07%) |
Dec 13, 2018 | 4.648 | 4.780 | 4.418 | 4.453 | 33,840 | -0.30(-6.25%) |
Dec 12, 2018 | 4.694 | 4.810 | 4.635 | 4.750 | 42,904 | -0.04(-0.84%) |
Dec 11, 2018 | 4.849 | 4.970 | 4.570 | 4.790 | 16,134 | -0.06(-1.24%) |
Dec 10, 2018 | 4.768 | 4.920 | 4.690 | 4.850 | 52,233 | -0.14(-2.83%) |
Dec 07, 2018 | 5.133 | 5.383 | 4.948 | 4.991 | 36,300 | +0.08(+1.67%) |
Dec 06, 2018 | 4.830 | 5.107 | 4.830 | 4.909 | 35,586 | -0.20(-3.93%) |
Dec 04, 2018 | 5.607 | 5.700 | 5.060 | 5.110 | 37,000 | -0.25(-4.66%) |
Dec 03, 2018 | 5.380 | 6.473 | 5.300 | 5.360 | 144,022 | +0.13(+2.55%) |
Nov 30, 2018 | 5.456 | 5.456 | 5.112 | 5.227 | 7,300 | +0.03(+0.56%) |
Nov 29, 2018 | 5.250 | 5.480 | 5.169 | 5.198 | 25,683 | -0.00(-0.02%) |
Nov 28, 2018 | 5.133 | 5.360 | 5.000 | 5.199 | 49,888 | +0.05(+0.94%) |
Nov 27, 2018 | 5.340 | 5.340 | 5.049 | 5.150 | 28,174 | -0.23(-4.28%) |
Nov 26, 2018 | 5.550 | 5.750 | 5.200 | 5.380 | 28,867 | +0.08(+1.52%) |
Nov 23, 2018 | 5.050 | 5.300 | 5.050 | 5.300 | 40,200 | +0.00(+0.05%) |
Nov 21, 2018 | 5.297 | 5.297 | 5.297 | 0 | -0.10(-1.79%) | |
Nov 20, 2018 | 5.430 | 5.988 | 5.240 | 5.393 | 89,406 | -0.41(-7.01%) |
Nov 19, 2018 | 6.415 | 6.415 | 5.569 | 5.800 | 49,708 | -0.25(-4.13%) |
Nov 16, 2018 | 6.278 | 6.380 | 5.952 | 6.050 | 47,800 | -0.12(-1.94%) |
Nov 15, 2018 | 6.118 | 6.500 | 6.118 | 6.170 | 61,092 | -0.06(-0.96%) |
Nov 14, 2018 | 6.149 | 6.350 | 5.700 | 6.230 | 105,626 | -0.07(-1.13%) |
Nov 13, 2018 | 6.433 | 6.570 | 5.886 | 6.301 | 50,170 | -0.09(-1.37%) |
Nov 12, 2018 | 6.640 | 6.640 | 6.250 | 6.389 | 37,263 | -0.04(-0.64%) |
Nov 09, 2018 | 6.977 | 6.990 | 6.430 | 6.430 | 112,200 | -0.43(-6.31%) |
Nov 08, 2018 | 7.636 | 7.636 | 6.812 | 6.863 | 135,423 | -0.71(-9.35%) |
Nov 07, 2018 | 7.400 | 7.902 | 7.400 | 7.571 | 139,374 | +0.27(+3.71%) |
Nov 06, 2018 | 7.300 | 7.871 | 7.234 | 7.300 | 44,447 | +0.05(+0.75%) |
Nov 05, 2018 | 7.330 | 7.500 | 7.197 | 7.245 | 61,085 | +0.08(+1.05%) |
Nov 02, 2018 | 7.124 | 7.580 | 7.124 | 7.170 | 65,000 | +0.02(+0.30%) |