Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.830 | 4.915 | 4.620 | 4.750 | 251,318 | -0.08(-1.66%) |
Jan 30, 2019 | 4.830 | 4.900 | 4.555 | 4.830 | 183,889 | +0.10(+2.11%) |
Jan 29, 2019 | 4.830 | 4.900 | 4.670 | 4.730 | 136,066 | -0.09(-1.87%) |
Jan 28, 2019 | 5.030 | 5.055 | 4.680 | 4.820 | 184,526 | -0.33(-6.41%) |
Jan 25, 2019 | 5.180 | 5.340 | 5.120 | 5.150 | 210,500 | +0.04(+0.78%) |
Jan 24, 2019 | 5.130 | 5.280 | 5.020 | 5.110 | 258,661 | -0.04(-0.78%) |
Jan 23, 2019 | 5.330 | 5.380 | 4.960 | 5.150 | 236,365 | -0.15(-2.83%) |
Jan 22, 2019 | 5.510 | 5.560 | 5.240 | 5.300 | 240,031 | -0.22(-3.99%) |
Jan 18, 2019 | 5.240 | 5.650 | 5.190 | 5.520 | 246,200 | +0.28(+5.34%) |
Jan 17, 2019 | 5.250 | 5.420 | 5.000 | 5.240 | 360,707 | -0.11(-2.06%) |
Jan 16, 2019 | 5.160 | 5.480 | 5.150 | 5.350 | 247,385 | -0.14(-2.55%) |
Jan 15, 2019 | 5.580 | 5.710 | 5.370 | 5.490 | 161,930 | -0.08(-1.44%) |
Jan 14, 2019 | 5.880 | 6.100 | 5.520 | 5.570 | 205,743 | -0.44(-7.32%) |
Jan 11, 2019 | 6.050 | 6.120 | 5.830 | 6.010 | 352,100 | -0.17(-2.75%) |
Jan 10, 2019 | 6.020 | 6.290 | 5.830 | 6.180 | 193,675 | +0.08(+1.31%) |
Jan 09, 2019 | 6.060 | 6.260 | 5.640 | 6.100 | 400,093 | +0.18(+3.04%) |
Jan 08, 2019 | 5.910 | 6.170 | 5.560 | 5.920 | 585,476 | +0.12(+2.07%) |
Jan 07, 2019 | 4.920 | 5.920 | 4.830 | 5.800 | 664,374 | +0.90(+18.37%) |
Jan 04, 2019 | 4.870 | 4.950 | 4.705 | 4.900 | 542,200 | +0.14(+2.94%) |
Jan 03, 2019 | 4.700 | 5.020 | 4.420 | 4.760 | 726,674 | +0.06(+1.28%) |
Jan 02, 2019 | 3.730 | 4.730 | 3.730 | 4.700 | 864,383 | +0.86(+22.40%) |
Dec 31, 2018 | 3.840 | 3.900 | 3.630 | 3.840 | 323,100 | +0.05(+1.32%) |
Dec 28, 2018 | 3.980 | 4.150 | 3.790 | 3.790 | 497,300 | -0.17(-4.29%) |
Dec 27, 2018 | 4.070 | 4.150 | 3.830 | 3.960 | 453,822 | -0.15(-3.65%) |
Dec 26, 2018 | 4.010 | 4.160 | 3.710 | 4.110 | 337,279 | +0.15(+3.79%) |
Dec 24, 2018 | 4.060 | 4.170 | 3.940 | 3.960 | 217,000 | -0.20(-4.81%) |
Dec 21, 2018 | 4.080 | 4.290 | 4.030 | 4.160 | 997,700 | +0.01(+0.24%) |
Dec 20, 2018 | 4.190 | 4.360 | 4.070 | 4.150 | 1,259,509 | -0.15(-3.49%) |
Dec 19, 2018 | 4.800 | 4.805 | 4.260 | 4.300 | 948,331 | -0.41(-8.70%) |
Dec 18, 2018 | 4.910 | 4.930 | 4.700 | 4.710 | 336,209 | -0.15(-3.09%) |
Dec 17, 2018 | 4.900 | 5.050 | 4.730 | 4.860 | 377,988 | -0.04(-0.82%) |
Dec 14, 2018 | 5.000 | 5.100 | 4.880 | 4.900 | 279,700 | -0.16(-3.16%) |
Dec 13, 2018 | 5.200 | 5.260 | 5.060 | 5.060 | 438,378 | -0.16(-3.07%) |
Dec 12, 2018 | 5.320 | 5.500 | 5.210 | 5.220 | 331,312 | -0.02(-0.38%) |
Dec 11, 2018 | 5.360 | 5.390 | 5.150 | 5.240 | 388,984 | +0.00(+0.00%) |
Dec 10, 2018 | 5.490 | 5.600 | 5.220 | 5.240 | 318,791 | -0.29(-5.24%) |
Dec 07, 2018 | 5.760 | 5.910 | 5.460 | 5.530 | 420,200 | -0.08(-1.43%) |
Dec 06, 2018 | 5.740 | 5.850 | 5.530 | 5.610 | 387,926 | -0.37(-6.19%) |
Dec 04, 2018 | 6.520 | 6.840 | 5.975 | 5.980 | 335,200 | -0.62(-9.39%) |
Dec 03, 2018 | 6.520 | 6.647 | 6.340 | 6.600 | 309,547 | +0.32(+5.10%) |
Nov 30, 2018 | 6.520 | 6.630 | 6.110 | 6.280 | 256,100 | -0.23(-3.53%) |
Nov 29, 2018 | 6.030 | 6.610 | 5.950 | 6.510 | 366,328 | +0.46(+7.60%) |
Nov 28, 2018 | 6.110 | 6.170 | 5.800 | 6.050 | 382,584 | -0.05(-0.82%) |
Nov 27, 2018 | 6.170 | 6.350 | 6.020 | 6.100 | 221,604 | -0.07(-1.13%) |
Nov 26, 2018 | 6.430 | 6.600 | 6.160 | 6.170 | 580,727 | -0.10(-1.59%) |
Nov 23, 2018 | 6.640 | 6.760 | 6.250 | 6.270 | 278,000 | -0.69(-9.91%) |
Nov 21, 2018 | 6.960 | 6.960 | 6.960 | 0 | +0.11(+1.61%) | |
Nov 20, 2018 | 7.180 | 7.180 | 6.750 | 6.850 | 408,125 | -0.25(-3.52%) |
Nov 19, 2018 | 7.030 | 7.360 | 6.980 | 7.100 | 278,151 | -0.01(-0.14%) |
Nov 16, 2018 | 7.290 | 7.430 | 6.950 | 7.110 | 319,600 | -0.14(-1.93%) |
Nov 15, 2018 | 7.080 | 7.310 | 6.991 | 7.250 | 181,458 | +0.14(+1.97%) |
Nov 14, 2018 | 7.230 | 7.400 | 6.910 | 7.110 | 260,770 | +0.15(+2.16%) |
Nov 13, 2018 | 7.110 | 7.270 | 6.920 | 6.960 | 243,860 | -0.15(-2.11%) |
Nov 12, 2018 | 7.610 | 7.666 | 7.100 | 7.110 | 361,480 | -0.43(-5.70%) |
Nov 09, 2018 | 7.690 | 8.000 | 7.380 | 7.540 | 238,600 | -0.39(-4.92%) |
Nov 08, 2018 | 8.010 | 8.370 | 7.890 | 7.930 | 286,465 | -0.23(-2.82%) |
Nov 07, 2018 | 8.320 | 8.390 | 7.940 | 8.160 | 336,847 | +0.15(+1.87%) |
Nov 06, 2018 | 8.450 | 8.630 | 7.926 | 8.010 | 388,858 | -0.45(-5.32%) |
Nov 05, 2018 | 8.560 | 8.915 | 8.290 | 8.460 | 343,572 | +0.01(+0.12%) |
Nov 02, 2018 | 7.350 | 8.520 | 7.200 | 8.450 | 623,300 | +0.64(+8.19%) |