Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.920 | 4.350 | 3.920 | 4.190 | 241,780 | +0.22(+5.54%) |
Jan 30, 2019 | 3.800 | 3.980 | 3.770 | 3.970 | 162,045 | +0.20(+5.31%) |
Jan 29, 2019 | 3.430 | 3.870 | 3.400 | 3.770 | 229,161 | +0.34(+9.91%) |
Jan 28, 2019 | 3.600 | 3.610 | 3.390 | 3.430 | 231,118 | -0.19(-5.25%) |
Jan 25, 2019 | 3.930 | 3.970 | 3.570 | 3.620 | 140,600 | -0.28(-7.18%) |
Jan 24, 2019 | 3.720 | 3.940 | 3.702 | 3.900 | 159,686 | +0.15(+4.00%) |
Jan 23, 2019 | 3.690 | 3.800 | 3.640 | 3.750 | 150,135 | +0.11(+3.02%) |
Jan 22, 2019 | 3.790 | 3.910 | 3.600 | 3.640 | 224,138 | -0.16(-4.21%) |
Jan 18, 2019 | 4.770 | 4.770 | 3.770 | 3.800 | 697,000 | -0.95(-20.00%) |
Jan 17, 2019 | 4.890 | 4.990 | 4.740 | 4.750 | 100,223 | -0.14(-2.86%) |
Jan 16, 2019 | 4.930 | 4.990 | 4.640 | 4.890 | 179,979 | -0.02(-0.41%) |
Jan 15, 2019 | 4.670 | 4.990 | 4.551 | 4.910 | 178,125 | +0.25(+5.36%) |
Jan 14, 2019 | 4.780 | 4.930 | 4.590 | 4.660 | 153,577 | -0.16(-3.32%) |
Jan 11, 2019 | 4.640 | 5.000 | 4.610 | 4.820 | 219,000 | +0.15(+3.21%) |
Jan 10, 2019 | 4.580 | 4.690 | 4.450 | 4.670 | 255,545 | +0.13(+2.86%) |
Jan 09, 2019 | 4.460 | 4.730 | 4.460 | 4.540 | 187,996 | +0.05(+1.11%) |
Jan 08, 2019 | 4.520 | 4.690 | 4.447 | 4.490 | 179,652 | +0.03(+0.67%) |
Jan 07, 2019 | 4.340 | 4.620 | 4.100 | 4.460 | 466,020 | +0.07(+1.59%) |
Jan 04, 2019 | 3.920 | 4.450 | 3.860 | 4.390 | 351,100 | +0.54(+14.03%) |
Jan 03, 2019 | 3.840 | 4.000 | 3.630 | 3.850 | 251,436 | -0.02(-0.52%) |
Jan 02, 2019 | 3.290 | 3.965 | 3.290 | 3.870 | 491,777 | +0.50(+14.84%) |
Dec 31, 2018 | 3.410 | 3.590 | 3.360 | 3.370 | 255,100 | +0.00(+0.00%) |
Dec 28, 2018 | 3.120 | 3.415 | 3.120 | 3.370 | 317,400 | +0.23(+7.32%) |
Dec 27, 2018 | 2.840 | 3.160 | 2.840 | 3.140 | 394,148 | +0.30(+10.56%) |
Dec 26, 2018 | 2.760 | 2.890 | 2.660 | 2.840 | 841,589 | +0.15(+5.58%) |
Dec 24, 2018 | 2.710 | 2.910 | 2.670 | 2.690 | 273,000 | -0.18(-6.27%) |
Dec 21, 2018 | 2.850 | 2.950 | 2.800 | 2.870 | 1,040,300 | +0.04(+1.41%) |
Dec 20, 2018 | 3.150 | 3.190 | 2.780 | 2.830 | 987,023 | -0.35(-11.01%) |
Dec 19, 2018 | 3.290 | 3.440 | 3.091 | 3.180 | 524,879 | -0.14(-4.22%) |
Dec 18, 2018 | 3.470 | 3.560 | 3.310 | 3.320 | 288,759 | -0.11(-3.21%) |
Dec 17, 2018 | 3.550 | 3.720 | 3.390 | 3.430 | 218,127 | -0.10(-2.83%) |
Dec 14, 2018 | 3.600 | 3.780 | 3.500 | 3.530 | 226,300 | -0.16(-4.34%) |
Dec 13, 2018 | 3.790 | 3.920 | 3.590 | 3.690 | 298,043 | -0.05(-1.34%) |
Dec 12, 2018 | 3.740 | 3.940 | 3.710 | 3.740 | 351,059 | +0.05(+1.36%) |
Dec 11, 2018 | 3.970 | 4.025 | 3.660 | 3.690 | 182,098 | -0.19(-4.90%) |
Dec 10, 2018 | 3.970 | 4.090 | 3.770 | 3.880 | 196,791 | -0.07(-1.77%) |
Dec 07, 2018 | 4.200 | 4.370 | 3.940 | 3.950 | 299,000 | -0.24(-5.73%) |
Dec 06, 2018 | 4.330 | 4.330 | 4.090 | 4.190 | 284,033 | -0.14(-3.23%) |
Dec 04, 2018 | 4.590 | 4.930 | 4.280 | 4.330 | 282,500 | -0.26(-5.66%) |
Dec 03, 2018 | 4.370 | 4.660 | 4.343 | 4.590 | 361,360 | +0.27(+6.25%) |
Nov 30, 2018 | 4.170 | 4.415 | 4.090 | 4.320 | 336,400 | +0.15(+3.60%) |
Nov 29, 2018 | 4.490 | 4.550 | 4.130 | 4.170 | 251,876 | -0.30(-6.71%) |
Nov 28, 2018 | 4.260 | 4.490 | 4.120 | 4.470 | 218,863 | +0.28(+6.68%) |
Nov 27, 2018 | 4.410 | 4.410 | 4.130 | 4.190 | 149,967 | -0.16(-3.68%) |
Nov 26, 2018 | 4.630 | 4.790 | 4.300 | 4.350 | 148,919 | -0.25(-5.43%) |
Nov 23, 2018 | 4.590 | 4.850 | 4.520 | 4.600 | 128,200 | -0.16(-3.36%) |
Nov 21, 2018 | 4.760 | 4.760 | 4.760 | 0 | +0.36(+8.18%) | |
Nov 20, 2018 | 4.480 | 4.750 | 4.290 | 4.400 | 343,447 | -0.19(-4.14%) |
Nov 19, 2018 | 4.400 | 4.670 | 4.283 | 4.590 | 245,073 | +0.19(+4.32%) |
Nov 16, 2018 | 4.540 | 4.640 | 4.090 | 4.400 | 333,800 | -0.15(-3.30%) |
Nov 15, 2018 | 4.050 | 4.567 | 4.050 | 4.550 | 422,107 | +0.45(+10.98%) |
Nov 14, 2018 | 3.970 | 4.230 | 3.300 | 4.100 | 775,712 | -0.30(-6.82%) |
Nov 13, 2018 | 4.610 | 4.940 | 4.390 | 4.400 | 350,489 | -0.06(-1.35%) |
Nov 12, 2018 | 4.750 | 4.750 | 4.320 | 4.460 | 263,153 | -0.35(-7.28%) |
Nov 09, 2018 | 4.910 | 4.990 | 4.630 | 4.810 | 231,600 | -0.11(-2.24%) |
Nov 08, 2018 | 5.490 | 5.490 | 4.830 | 4.920 | 402,193 | -0.55(-10.05%) |
Nov 07, 2018 | 5.380 | 5.550 | 5.190 | 5.470 | 434,057 | +0.13(+2.43%) |
Nov 06, 2018 | 5.150 | 5.450 | 4.980 | 5.340 | 297,653 | +0.19(+3.69%) |
Nov 05, 2018 | 5.050 | 5.190 | 4.890 | 5.150 | 477,387 | +0.16(+3.21%) |
Nov 02, 2018 | 4.950 | 5.160 | 4.810 | 4.990 | 357,400 | +0.11(+2.25%) |