Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.743 | 5.796 | 5.693 | 5.764 | 70,182,744 | +0.11(+1.87%) |
Jan 30, 2019 | 5.591 | 5.658 | 5.538 | 5.658 | 44,644,688 | +0.15(+2.76%) |
Jan 29, 2019 | 5.502 | 5.562 | 5.460 | 5.506 | 38,704,804 | +0.17(+3.18%) |
Jan 28, 2019 | 5.456 | 5.463 | 5.294 | 5.336 | 69,425,536 | -0.26(-4.61%) |
Jan 25, 2019 | 5.527 | 5.608 | 5.518 | 5.594 | 35,376,056 | +0.11(+1.93%) |
Jan 24, 2019 | 5.456 | 5.534 | 5.432 | 5.488 | 29,999,882 | +0.01(+0.26%) |
Jan 23, 2019 | 5.421 | 5.474 | 5.364 | 5.474 | 32,705,418 | +0.11(+1.98%) |
Jan 22, 2019 | 5.439 | 5.467 | 5.313 | 5.368 | 33,669,020 | -0.08(-1.43%) |
Jan 18, 2019 | 5.516 | 5.524 | 5.407 | 5.446 | 45,339,840 | -0.01(-0.13%) |
Jan 17, 2019 | 5.340 | 5.483 | 5.333 | 5.453 | 43,013,008 | +0.04(+0.78%) |
Jan 16, 2019 | 5.340 | 5.428 | 5.308 | 5.410 | 40,180,976 | +0.02(+0.39%) |
Jan 15, 2019 | 5.425 | 5.453 | 5.336 | 5.389 | 36,216,284 | -0.03(-0.59%) |
Jan 14, 2019 | 5.364 | 5.488 | 5.354 | 5.421 | 26,215,588 | +0.01(+0.26%) |
Jan 11, 2019 | 5.382 | 5.432 | 5.345 | 5.407 | 28,819,874 | -0.07(-1.23%) |
Jan 10, 2019 | 5.453 | 5.506 | 5.393 | 5.474 | 43,240,848 | -0.05(-0.90%) |
Jan 09, 2019 | 5.506 | 5.552 | 5.485 | 5.524 | 51,165,700 | +0.15(+2.76%) |
Jan 08, 2019 | 5.425 | 5.456 | 5.329 | 5.375 | 49,648,936 | +0.05(+0.93%) |
Jan 07, 2019 | 5.272 | 5.494 | 5.110 | 5.326 | 105,410,544 | +0.11(+2.03%) |
Jan 04, 2019 | 5.103 | 5.234 | 5.059 | 5.219 | 59,622,940 | +0.18(+3.51%) |
Jan 03, 2019 | 5.092 | 5.099 | 4.926 | 5.043 | 72,625,608 | +0.09(+1.78%) |
Jan 02, 2019 | 4.664 | 4.990 | 4.629 | 4.954 | 87,658,104 | +0.35(+7.69%) |
Dec 31, 2018 | 4.671 | 4.707 | 4.555 | 4.601 | 29,895,038 | -0.01(-0.15%) |
Dec 28, 2018 | 4.601 | 4.661 | 4.540 | 4.608 | 46,717,024 | +0.09(+2.00%) |
Dec 27, 2018 | 4.433 | 4.518 | 4.376 | 4.518 | 40,066,416 | +0.03(+0.63%) |
Dec 26, 2018 | 4.235 | 4.493 | 4.196 | 4.489 | 77,017,248 | +0.22(+5.12%) |
Dec 24, 2018 | 4.334 | 4.408 | 4.267 | 4.270 | 21,713,208 | -0.10(-2.26%) |
Dec 21, 2018 | 4.412 | 4.523 | 4.334 | 4.369 | 60,122,804 | -0.07(-1.67%) |
Dec 20, 2018 | 4.436 | 4.539 | 4.383 | 4.443 | 69,723,320 | -0.03(-0.63%) |
Dec 19, 2018 | 4.465 | 4.680 | 4.447 | 4.472 | 96,449,520 | -0.07(-1.63%) |
Dec 18, 2018 | 4.662 | 4.680 | 4.539 | 4.546 | 64,457,864 | -0.11(-2.42%) |
Dec 17, 2018 | 4.726 | 4.818 | 4.655 | 4.659 | 48,637,284 | -0.07(-1.49%) |
Dec 14, 2018 | 4.726 | 4.819 | 4.708 | 4.729 | 35,456,908 | -0.08(-1.69%) |
Dec 13, 2018 | 4.765 | 4.832 | 4.754 | 4.810 | 36,875,860 | +0.01(+0.15%) |
Dec 12, 2018 | 4.863 | 4.927 | 4.793 | 4.803 | 60,641,136 | +0.06(+1.26%) |
Dec 11, 2018 | 4.878 | 4.878 | 4.673 | 4.743 | 57,139,708 | -0.03(-0.67%) |
Dec 10, 2018 | 4.807 | 4.849 | 4.733 | 4.775 | 66,407,416 | -0.25(-4.99%) |
Dec 07, 2018 | 5.107 | 5.211 | 4.990 | 5.026 | 62,924,756 | +0.04(+0.71%) |
Dec 06, 2018 | 4.955 | 5.005 | 4.849 | 4.990 | 78,022,792 | -0.19(-3.61%) |
Dec 04, 2018 | 5.322 | 5.352 | 5.142 | 5.178 | 64,296,408 | -0.13(-2.46%) |
Dec 03, 2018 | 5.347 | 5.393 | 5.255 | 5.308 | 65,571,392 | +0.17(+3.30%) |
Nov 30, 2018 | 5.072 | 5.174 | 5.005 | 5.139 | 46,567,244 | +0.08(+1.61%) |
Nov 29, 2018 | 5.043 | 5.121 | 4.996 | 5.058 | 60,097,440 | -0.02(-0.42%) |
Nov 28, 2018 | 5.121 | 5.142 | 4.920 | 5.079 | 66,937,976 | -0.00(-0.07%) |
Nov 27, 2018 | 4.916 | 5.125 | 4.906 | 5.082 | 69,590,288 | +0.24(+4.96%) |
Nov 26, 2018 | 4.934 | 4.976 | 4.800 | 4.842 | 75,015,528 | -0.05(-1.08%) |
Nov 23, 2018 | 4.878 | 4.952 | 4.846 | 4.895 | 76,961,144 | -0.16(-3.13%) |
Nov 21, 2018 | 5.053 | 5.053 | 5.053 | 0 | +0.14(+2.79%) | |
Nov 20, 2018 | 5.096 | 5.131 | 4.906 | 4.916 | 72,375,592 | -0.31(-5.86%) |
Nov 19, 2018 | 5.254 | 5.254 | 5.120 | 5.222 | 64,521,260 | -0.00(-0.07%) |
Nov 16, 2018 | 5.180 | 5.267 | 5.122 | 5.226 | 57,285,896 | +0.11(+2.06%) |
Nov 15, 2018 | 5.018 | 5.150 | 5.018 | 5.120 | 54,918,236 | +0.11(+2.25%) |
Nov 14, 2018 | 5.029 | 5.060 | 4.920 | 5.008 | 77,889,280 | +0.12(+2.45%) |
Nov 13, 2018 | 4.990 | 5.064 | 4.856 | 4.888 | 119,410,592 | -0.29(-5.57%) |
Nov 12, 2018 | 5.342 | 5.349 | 5.176 | 5.176 | 51,603,612 | -0.08(-1.47%) |
Nov 09, 2018 | 5.257 | 5.289 | 5.106 | 5.254 | 80,085,656 | +0.00(+0.00%) |
Nov 08, 2018 | 5.444 | 5.451 | 5.236 | 5.254 | 74,291,680 | -0.21(-3.92%) |
Nov 07, 2018 | 5.584 | 5.595 | 5.366 | 5.468 | 73,084,368 | -0.11(-2.02%) |
Nov 06, 2018 | 5.637 | 5.806 | 5.539 | 5.581 | 68,432,264 | -0.19(-3.35%) |
Nov 05, 2018 | 5.725 | 5.781 | 5.665 | 5.774 | 59,505,240 | +0.10(+1.80%) |
Nov 02, 2018 | 5.669 | 5.795 | 5.579 | 5.672 | 57,335,944 | -0.01(-0.12%) |