Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.410 | 4.770 | 4.410 | 4.630 | 72,758 | +0.23(+5.23%) |
Jan 30, 2019 | 4.540 | 4.760 | 4.400 | 4.400 | 46,396 | -0.20(-4.35%) |
Jan 29, 2019 | 4.900 | 4.940 | 4.550 | 4.600 | 80,796 | -0.36(-7.26%) |
Jan 28, 2019 | 5.000 | 5.113 | 4.930 | 4.960 | 31,257 | -0.16(-3.13%) |
Jan 25, 2019 | 5.140 | 5.180 | 5.040 | 5.120 | 36,400 | +0.06(+1.19%) |
Jan 24, 2019 | 5.250 | 5.250 | 5.010 | 5.060 | 50,605 | -0.19(-3.62%) |
Jan 23, 2019 | 4.980 | 5.250 | 4.930 | 5.250 | 38,618 | +0.33(+6.71%) |
Jan 22, 2019 | 4.930 | 5.000 | 4.830 | 4.920 | 39,142 | -0.02(-0.40%) |
Jan 18, 2019 | 5.000 | 5.000 | 4.850 | 4.940 | 62,400 | +0.03(+0.61%) |
Jan 17, 2019 | 4.800 | 4.990 | 4.665 | 4.910 | 125,668 | +0.15(+3.15%) |
Jan 16, 2019 | 4.940 | 5.000 | 4.760 | 4.760 | 33,326 | -0.14(-2.86%) |
Jan 15, 2019 | 4.850 | 5.000 | 4.790 | 4.900 | 66,911 | -0.03(-0.61%) |
Jan 14, 2019 | 5.030 | 5.080 | 4.790 | 4.930 | 100,287 | -0.12(-2.38%) |
Jan 11, 2019 | 5.020 | 5.050 | 4.910 | 5.050 | 85,200 | +0.03(+0.60%) |
Jan 10, 2019 | 5.080 | 5.140 | 4.950 | 5.020 | 163,027 | -0.03(-0.59%) |
Jan 09, 2019 | 5.280 | 5.280 | 4.950 | 5.050 | 72,060 | -0.16(-3.07%) |
Jan 08, 2019 | 5.170 | 5.333 | 5.160 | 5.210 | 23,342 | -0.04(-0.76%) |
Jan 07, 2019 | 5.160 | 5.300 | 5.114 | 5.250 | 57,299 | +0.10(+1.94%) |
Jan 04, 2019 | 5.030 | 5.395 | 5.030 | 5.150 | 32,600 | +0.02(+0.39%) |
Jan 03, 2019 | 5.010 | 5.220 | 4.916 | 5.130 | 22,160 | +0.04(+0.79%) |
Jan 02, 2019 | 5.357 | 5.410 | 4.750 | 5.090 | 33,592 | -0.39(-7.12%) |
Dec 31, 2018 | 5.540 | 5.545 | 5.180 | 5.480 | 104,200 | +0.01(+0.18%) |
Dec 28, 2018 | 5.110 | 5.535 | 5.110 | 5.470 | 40,700 | +0.40(+7.89%) |
Dec 27, 2018 | 5.060 | 5.190 | 4.930 | 5.070 | 34,627 | +0.14(+2.84%) |
Dec 26, 2018 | 4.850 | 4.990 | 4.775 | 4.930 | 75,108 | -0.09(-1.79%) |
Dec 24, 2018 | 5.160 | 5.160 | 4.980 | 5.020 | 45,000 | -0.10(-1.95%) |
Dec 21, 2018 | 5.250 | 5.250 | 4.915 | 5.120 | 82,500 | -0.33(-6.06%) |
Dec 20, 2018 | 5.170 | 5.450 | 4.860 | 5.450 | 66,836 | +0.23(+4.41%) |
Dec 19, 2018 | 5.050 | 5.250 | 5.030 | 5.220 | 79,888 | -0.03(-0.57%) |
Dec 18, 2018 | 5.400 | 5.400 | 5.070 | 5.250 | 37,486 | -0.03(-0.57%) |
Dec 17, 2018 | 5.650 | 5.650 | 5.240 | 5.280 | 52,942 | -0.27(-4.86%) |
Dec 14, 2018 | 5.400 | 5.665 | 5.360 | 5.550 | 42,500 | +0.35(+6.73%) |
Dec 13, 2018 | 5.690 | 5.690 | 4.930 | 5.200 | 61,413 | -0.26(-4.76%) |
Dec 12, 2018 | 5.570 | 5.630 | 5.390 | 5.460 | 35,684 | -0.10(-1.80%) |
Dec 11, 2018 | 6.090 | 6.090 | 5.560 | 5.560 | 61,716 | -0.10(-1.77%) |
Dec 10, 2018 | 5.860 | 5.860 | 5.660 | 5.660 | 40,393 | -0.16(-2.75%) |
Dec 07, 2018 | 5.830 | 5.910 | 5.700 | 5.820 | 45,300 | -0.03(-0.51%) |
Dec 06, 2018 | 5.799 | 5.960 | 5.799 | 5.850 | 37,012 | -0.04(-0.68%) |
Dec 04, 2018 | 6.000 | 6.190 | 5.880 | 5.890 | 38,600 | -0.23(-3.76%) |
Dec 03, 2018 | 5.780 | 6.130 | 5.670 | 6.120 | 95,210 | +0.45(+7.94%) |
Nov 30, 2018 | 5.850 | 5.850 | 5.670 | 5.670 | 59,600 | -0.16(-2.74%) |
Nov 29, 2018 | 5.850 | 5.946 | 5.750 | 5.830 | 88,421 | +0.03(+0.52%) |
Nov 28, 2018 | 5.600 | 5.890 | 5.490 | 5.800 | 65,838 | +0.33(+6.03%) |
Nov 27, 2018 | 5.248 | 5.650 | 5.228 | 5.470 | 56,357 | +0.27(+5.19%) |
Nov 26, 2018 | 5.200 | 5.240 | 5.160 | 5.200 | 67,007 | -0.04(-0.76%) |
Nov 23, 2018 | 5.160 | 5.280 | 5.160 | 5.240 | 5,900 | +0.05(+0.96%) |
Nov 21, 2018 | 5.190 | 5.190 | 5.190 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 5.170 | 5.240 | 5.010 | 5.190 | 59,183 | +0.00(+0.00%) |
Nov 19, 2018 | 5.300 | 5.485 | 5.190 | 5.190 | 66,623 | -0.12(-2.26%) |
Nov 16, 2018 | 5.190 | 5.450 | 5.190 | 5.310 | 26,700 | +0.09(+1.72%) |
Nov 15, 2018 | 5.270 | 5.314 | 5.150 | 5.220 | 18,728 | +0.05(+0.97%) |
Nov 14, 2018 | 5.100 | 5.310 | 5.100 | 5.170 | 46,638 | -0.01(-0.19%) |
Nov 13, 2018 | 5.290 | 5.580 | 5.040 | 5.180 | 36,735 | -0.04(-0.77%) |
Nov 12, 2018 | 5.510 | 5.590 | 5.210 | 5.220 | 39,467 | -0.38(-6.79%) |
Nov 09, 2018 | 5.920 | 5.920 | 5.600 | 5.600 | 30,900 | -0.33(-5.56%) |
Nov 08, 2018 | 5.720 | 5.930 | 5.650 | 5.930 | 5,795 | +0.23(+4.04%) |
Nov 07, 2018 | 5.760 | 5.850 | 5.580 | 5.700 | 5,191 | +0.04(+0.71%) |
Nov 06, 2018 | 6.050 | 6.052 | 5.660 | 5.660 | 25,970 | -0.36(-5.98%) |
Nov 05, 2018 | 5.910 | 6.488 | 5.910 | 6.020 | 38,955 | -0.07(-1.15%) |
Nov 02, 2018 | 5.860 | 6.350 | 5.800 | 6.090 | 53,500 | +0.20(+3.40%) |