Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.390 | 4.400 | 4.132 | 4.240 | 83,998 | -0.16(-3.64%) |
Jan 30, 2019 | 4.000 | 4.400 | 3.875 | 4.400 | 176,778 | +0.55(+14.29%) |
Jan 29, 2019 | 3.930 | 3.989 | 3.820 | 3.850 | 3,778 | +0.04(+1.05%) |
Jan 28, 2019 | 3.900 | 4.060 | 3.810 | 3.810 | 21,848 | -0.20(-4.99%) |
Jan 25, 2019 | 4.030 | 4.100 | 3.900 | 4.010 | 13,100 | -0.01(-0.25%) |
Jan 24, 2019 | 3.950 | 4.020 | 3.870 | 4.020 | 24,616 | +0.07(+1.77%) |
Jan 23, 2019 | 4.155 | 4.155 | 3.857 | 3.950 | 10,934 | +0.02(+0.51%) |
Jan 22, 2019 | 3.960 | 3.977 | 3.930 | 3.930 | 9,950 | -0.02(-0.51%) |
Jan 18, 2019 | 4.010 | 4.060 | 3.950 | 3.950 | 25,000 | -0.07(-1.74%) |
Jan 17, 2019 | 3.990 | 4.150 | 3.990 | 4.020 | 61,411 | -0.02(-0.50%) |
Jan 16, 2019 | 4.070 | 4.070 | 3.940 | 4.040 | 13,050 | +0.01(+0.25%) |
Jan 15, 2019 | 4.040 | 4.040 | 3.930 | 4.030 | 15,709 | +0.01(+0.25%) |
Jan 14, 2019 | 4.070 | 4.080 | 3.950 | 4.020 | 15,534 | -0.01(-0.25%) |
Jan 11, 2019 | 4.050 | 4.050 | 3.920 | 4.030 | 15,800 | -0.02(-0.49%) |
Jan 10, 2019 | 3.930 | 4.050 | 3.930 | 4.050 | 12,126 | +0.13(+3.32%) |
Jan 09, 2019 | 4.000 | 4.150 | 3.920 | 3.920 | 33,418 | -0.11(-2.73%) |
Jan 08, 2019 | 4.050 | 4.100 | 3.900 | 4.030 | 38,986 | +0.05(+1.26%) |
Jan 07, 2019 | 3.910 | 4.044 | 3.850 | 3.980 | 85,152 | +0.12(+3.11%) |
Jan 04, 2019 | 3.890 | 3.910 | 3.820 | 3.860 | 40,500 | +0.04(+1.05%) |
Jan 03, 2019 | 3.730 | 3.940 | 3.555 | 3.820 | 89,710 | +0.09(+2.41%) |
Jan 02, 2019 | 3.490 | 3.750 | 3.490 | 3.730 | 34,233 | +0.16(+4.48%) |
Dec 31, 2018 | 3.470 | 3.710 | 3.330 | 3.570 | 91,600 | +0.10(+2.88%) |
Dec 28, 2018 | 3.570 | 3.690 | 3.410 | 3.470 | 62,200 | -0.11(-3.07%) |
Dec 27, 2018 | 3.615 | 3.749 | 3.430 | 3.580 | 21,137 | -0.05(-1.38%) |
Dec 26, 2018 | 3.750 | 3.750 | 3.340 | 3.630 | 52,414 | +0.01(+0.28%) |
Dec 24, 2018 | 3.950 | 4.480 | 3.330 | 3.620 | 70,700 | -0.08(-2.16%) |
Dec 21, 2018 | 3.770 | 3.770 | 3.630 | 3.700 | 60,100 | -0.04(-1.07%) |
Dec 20, 2018 | 3.840 | 3.900 | 3.630 | 3.740 | 50,822 | -0.13(-3.36%) |
Dec 19, 2018 | 3.870 | 4.000 | 3.860 | 3.870 | 42,285 | -0.13(-3.25%) |
Dec 18, 2018 | 4.050 | 4.050 | 3.620 | 4.000 | 111,039 | +0.02(+0.50%) |
Dec 17, 2018 | 4.010 | 4.100 | 3.761 | 3.980 | 170,840 | -0.12(-2.93%) |
Dec 14, 2018 | 4.440 | 4.500 | 4.010 | 4.100 | 46,500 | -0.34(-7.66%) |
Dec 13, 2018 | 3.880 | 4.488 | 3.778 | 4.440 | 65,466 | +0.63(+16.54%) |
Dec 12, 2018 | 4.830 | 4.830 | 3.810 | 3.810 | 172,356 | -1.14(-23.03%) |
Dec 11, 2018 | 5.150 | 5.150 | 4.750 | 4.950 | 9,311 | +0.05(+1.02%) |
Dec 10, 2018 | 5.350 | 5.350 | 4.900 | 4.900 | 22,289 | -0.50(-9.26%) |
Dec 07, 2018 | 5.400 | 5.550 | 5.340 | 5.400 | 8,200 | +0.10(+1.89%) |
Dec 06, 2018 | 5.500 | 5.500 | 4.740 | 5.300 | 10,284 | -0.36(-6.36%) |
Dec 04, 2018 | 5.770 | 5.850 | 5.500 | 5.660 | 7,300 | +0.06(+1.07%) |
Dec 03, 2018 | 5.810 | 6.385 | 5.600 | 5.600 | 22,496 | -0.32(-5.41%) |
Nov 30, 2018 | 5.900 | 6.250 | 5.730 | 5.920 | 11,000 | -0.08(-1.33%) |
Nov 29, 2018 | 5.960 | 6.000 | 5.840 | 6.000 | 13,647 | +0.03(+0.50%) |
Nov 28, 2018 | 5.960 | 6.010 | 5.830 | 5.970 | 4,187 | -0.01(-0.17%) |
Nov 27, 2018 | 5.950 | 6.780 | 5.750 | 5.980 | 7,912 | +0.03(+0.50%) |
Nov 26, 2018 | 6.210 | 6.210 | 5.689 | 5.950 | 14,750 | -0.18(-2.94%) |
Nov 23, 2018 | 6.180 | 6.230 | 6.000 | 6.130 | 2,000 | +0.23(+3.90%) |
Nov 21, 2018 | 5.900 | 5.900 | 5.900 | 0 | -0.08(-1.34%) | |
Nov 20, 2018 | 6.160 | 6.180 | 5.810 | 5.980 | 9,814 | -0.07(-1.16%) |
Nov 19, 2018 | 6.050 | 6.160 | 5.929 | 6.050 | 8,603 | +0.04(+0.67%) |
Nov 16, 2018 | 5.750 | 6.340 | 5.480 | 6.010 | 25,900 | +0.08(+1.35%) |
Nov 15, 2018 | 5.900 | 6.061 | 5.762 | 5.930 | 4,192 | +0.00(+0.00%) |
Nov 14, 2018 | 6.471 | 6.472 | 5.820 | 5.930 | 21,445 | -0.41(-6.47%) |
Nov 13, 2018 | 6.460 | 6.490 | 6.020 | 6.340 | 9,535 | +0.04(+0.63%) |
Nov 12, 2018 | 6.610 | 6.940 | 6.210 | 6.300 | 9,852 | -0.67(-9.61%) |
Nov 09, 2018 | 6.980 | 6.980 | 6.690 | 6.970 | 1,300 | +0.01(+0.14%) |
Nov 08, 2018 | 6.920 | 7.000 | 6.543 | 6.960 | 5,274 | +0.06(+0.87%) |
Nov 07, 2018 | 7.100 | 7.450 | 6.900 | 6.900 | 17,627 | -0.20(-2.82%) |
Nov 06, 2018 | 7.920 | 7.973 | 7.085 | 7.100 | 15,492 | -0.19(-2.61%) |
Nov 05, 2018 | 7.100 | 7.350 | 7.100 | 7.290 | 3,717 | +0.02(+0.28%) |
Nov 02, 2018 | 7.350 | 7.510 | 7.000 | 7.270 | 7,800 | +0.27(+3.86%) |