Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.100 | 4.270 | 4.100 | 4.170 | 231,408 | +0.13(+3.22%) |
Jan 30, 2019 | 4.140 | 4.150 | 4.000 | 4.040 | 215,716 | -0.07(-1.70%) |
Jan 29, 2019 | 4.150 | 4.170 | 4.030 | 4.110 | 161,618 | -0.04(-0.96%) |
Jan 28, 2019 | 4.370 | 4.370 | 4.090 | 4.150 | 211,566 | -0.27(-6.11%) |
Jan 25, 2019 | 4.280 | 4.520 | 4.260 | 4.420 | 198,200 | +0.18(+4.25%) |
Jan 24, 2019 | 4.160 | 4.240 | 4.120 | 4.240 | 119,653 | +0.08(+1.92%) |
Jan 23, 2019 | 4.460 | 4.550 | 4.020 | 4.160 | 391,633 | -0.28(-6.31%) |
Jan 22, 2019 | 4.230 | 4.838 | 4.230 | 4.440 | 525,346 | +0.21(+4.96%) |
Jan 18, 2019 | 3.940 | 4.300 | 3.890 | 4.230 | 1,089,400 | +0.34(+8.74%) |
Jan 17, 2019 | 3.800 | 4.000 | 3.800 | 3.890 | 641,826 | +0.06(+1.57%) |
Jan 16, 2019 | 3.840 | 3.950 | 3.830 | 3.830 | 198,640 | -0.02(-0.52%) |
Jan 15, 2019 | 3.940 | 3.970 | 3.810 | 3.850 | 111,801 | -0.08(-2.04%) |
Jan 14, 2019 | 3.980 | 4.000 | 3.810 | 3.930 | 224,330 | -0.10(-2.48%) |
Jan 11, 2019 | 4.140 | 4.140 | 3.990 | 4.030 | 234,900 | -0.10(-2.42%) |
Jan 10, 2019 | 4.050 | 4.140 | 3.990 | 4.130 | 200,933 | +0.03(+0.73%) |
Jan 09, 2019 | 4.150 | 4.250 | 4.050 | 4.100 | 638,190 | -0.02(-0.49%) |
Jan 08, 2019 | 4.120 | 4.150 | 3.990 | 4.120 | 551,993 | +0.07(+1.73%) |
Jan 07, 2019 | 3.930 | 4.090 | 3.830 | 4.050 | 518,871 | +0.12(+3.05%) |
Jan 04, 2019 | 3.740 | 3.930 | 3.700 | 3.930 | 337,400 | +0.27(+7.38%) |
Jan 03, 2019 | 3.720 | 3.791 | 3.570 | 3.660 | 321,322 | -0.11(-2.92%) |
Jan 02, 2019 | 3.580 | 3.870 | 3.570 | 3.770 | 326,288 | +0.09(+2.45%) |
Dec 31, 2018 | 3.710 | 3.710 | 3.540 | 3.680 | 473,000 | +0.01(+0.27%) |
Dec 28, 2018 | 3.590 | 3.740 | 3.495 | 3.670 | 391,000 | +0.10(+2.80%) |
Dec 27, 2018 | 3.610 | 3.690 | 3.440 | 3.570 | 274,936 | -0.08(-2.19%) |
Dec 26, 2018 | 3.400 | 3.660 | 3.400 | 3.650 | 419,261 | +0.27(+7.99%) |
Dec 24, 2018 | 3.620 | 3.620 | 3.310 | 3.380 | 814,900 | -0.30(-8.15%) |
Dec 21, 2018 | 3.510 | 3.840 | 3.500 | 3.680 | 1,097,900 | +0.18(+5.14%) |
Dec 20, 2018 | 3.590 | 3.690 | 3.450 | 3.500 | 1,059,476 | -0.09(-2.51%) |
Dec 19, 2018 | 3.420 | 3.830 | 3.410 | 3.590 | 901,252 | +0.18(+5.28%) |
Dec 18, 2018 | 3.290 | 3.465 | 3.285 | 3.410 | 690,451 | +0.15(+4.60%) |
Dec 17, 2018 | 3.320 | 3.330 | 3.130 | 3.260 | 1,140,599 | -0.09(-2.69%) |
Dec 14, 2018 | 3.300 | 3.640 | 3.260 | 3.350 | 721,700 | +0.09(+2.76%) |
Dec 13, 2018 | 3.370 | 3.450 | 3.180 | 3.260 | 951,796 | -0.06(-1.81%) |
Dec 12, 2018 | 3.470 | 3.550 | 3.300 | 3.320 | 526,817 | -0.13(-3.77%) |
Dec 11, 2018 | 3.370 | 3.500 | 3.350 | 3.450 | 533,658 | +0.12(+3.60%) |
Dec 10, 2018 | 3.320 | 3.400 | 3.200 | 3.330 | 999,648 | +0.08(+2.46%) |
Dec 07, 2018 | 3.500 | 3.510 | 3.240 | 3.250 | 1,034,300 | -0.21(-6.07%) |
Dec 06, 2018 | 3.560 | 3.570 | 3.390 | 3.460 | 1,053,622 | -0.08(-2.26%) |
Dec 04, 2018 | 4.000 | 4.000 | 3.510 | 3.540 | 680,300 | -0.50(-12.38%) |
Dec 03, 2018 | 4.150 | 4.160 | 3.930 | 4.040 | 664,644 | +0.02(+0.50%) |
Nov 30, 2018 | 4.140 | 4.210 | 4.010 | 4.020 | 482,600 | -0.13(-3.13%) |
Nov 29, 2018 | 4.500 | 4.640 | 4.090 | 4.150 | 837,545 | -0.43(-9.39%) |
Nov 28, 2018 | 4.400 | 4.590 | 4.220 | 4.580 | 531,349 | +0.20(+4.57%) |
Nov 27, 2018 | 4.430 | 4.550 | 4.340 | 4.380 | 352,631 | -0.14(-3.10%) |
Nov 26, 2018 | 4.650 | 4.760 | 4.460 | 4.520 | 201,366 | -0.10(-2.16%) |
Nov 23, 2018 | 4.630 | 4.740 | 4.590 | 4.620 | 120,600 | -0.05(-1.07%) |
Nov 21, 2018 | 4.670 | 4.670 | 4.670 | 0 | +0.08(+1.74%) | |
Nov 20, 2018 | 4.690 | 4.706 | 4.410 | 4.590 | 706,326 | -0.20(-4.18%) |
Nov 19, 2018 | 4.810 | 4.860 | 4.675 | 4.790 | 532,498 | -0.06(-1.24%) |
Nov 16, 2018 | 5.000 | 5.120 | 4.790 | 4.850 | 314,600 | -0.20(-3.96%) |
Nov 15, 2018 | 5.000 | 5.050 | 4.900 | 5.050 | 350,789 | +0.02(+0.50%) |
Nov 14, 2018 | 5.360 | 5.370 | 5.020 | 5.025 | 500,833 | -0.23(-4.47%) |
Nov 13, 2018 | 5.120 | 5.410 | 5.106 | 5.260 | 435,354 | +0.14(+2.73%) |
Nov 12, 2018 | 5.500 | 5.550 | 5.060 | 5.120 | 632,112 | -0.39(-7.08%) |
Nov 09, 2018 | 5.680 | 5.790 | 5.490 | 5.510 | 408,100 | -0.22(-3.84%) |
Nov 08, 2018 | 5.360 | 5.800 | 5.170 | 5.730 | 890,320 | +0.41(+7.61%) |
Nov 07, 2018 | 5.550 | 5.591 | 5.310 | 5.325 | 1,154,812 | -0.33(-5.92%) |
Nov 06, 2018 | 6.150 | 6.350 | 5.330 | 5.660 | 1,338,301 | -0.40(-6.60%) |
Nov 05, 2018 | 6.070 | 6.190 | 5.870 | 6.060 | 304,429 | -0.01(-0.16%) |
Nov 02, 2018 | 6.310 | 6.380 | 6.000 | 6.070 | 214,200 | -0.19(-3.04%) |