Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.650 | 5.700 | 5.380 | 5.600 | 1,022,498 | +0.05(+0.90%) |
Jan 30, 2019 | 5.350 | 5.650 | 5.350 | 5.550 | 1,757,153 | +0.20(+3.74%) |
Jan 29, 2019 | 5.250 | 5.350 | 5.160 | 5.350 | 1,024,466 | +0.13(+2.49%) |
Jan 28, 2019 | 5.130 | 5.250 | 4.840 | 5.220 | 888,603 | +0.11(+2.15%) |
Jan 25, 2019 | 5.140 | 5.350 | 5.090 | 5.110 | 1,070,200 | +0.02(+0.39%) |
Jan 24, 2019 | 4.800 | 5.190 | 4.800 | 5.090 | 2,860,879 | +0.47(+10.17%) |
Jan 23, 2019 | 4.570 | 4.820 | 4.510 | 4.620 | 926,219 | -0.04(-0.86%) |
Jan 22, 2019 | 4.425 | 4.720 | 4.330 | 4.660 | 1,045,861 | +0.28(+6.39%) |
Jan 18, 2019 | 4.160 | 4.430 | 4.050 | 4.380 | 1,349,600 | +0.21(+4.91%) |
Jan 17, 2019 | 4.390 | 4.420 | 4.140 | 4.175 | 1,055,612 | -0.17(-4.02%) |
Jan 16, 2019 | 4.510 | 4.510 | 4.320 | 4.350 | 586,677 | -0.15(-3.33%) |
Jan 15, 2019 | 4.580 | 4.600 | 4.320 | 4.500 | 1,034,830 | -0.03(-0.66%) |
Jan 14, 2019 | 4.680 | 4.740 | 4.510 | 4.530 | 697,539 | -0.12(-2.58%) |
Jan 11, 2019 | 4.665 | 4.750 | 4.510 | 4.650 | 894,100 | +0.00(+0.00%) |
Jan 10, 2019 | 4.380 | 4.680 | 4.320 | 4.650 | 1,070,402 | +0.26(+5.92%) |
Jan 09, 2019 | 4.465 | 4.520 | 4.320 | 4.390 | 691,095 | -0.05(-1.13%) |
Jan 08, 2019 | 4.650 | 4.710 | 4.320 | 4.440 | 851,556 | -0.15(-3.27%) |
Jan 07, 2019 | 4.640 | 4.740 | 4.560 | 4.590 | 638,700 | +0.00(+0.00%) |
Jan 04, 2019 | 4.695 | 4.890 | 4.550 | 4.590 | 899,800 | -0.06(-1.29%) |
Jan 03, 2019 | 4.535 | 4.750 | 4.500 | 4.650 | 710,241 | +0.18(+4.03%) |
Jan 02, 2019 | 4.315 | 4.530 | 4.240 | 4.470 | 695,548 | +0.16(+3.71%) |
Dec 31, 2018 | 4.335 | 4.335 | 4.210 | 4.310 | 540,300 | +0.11(+2.62%) |
Dec 28, 2018 | 4.170 | 4.350 | 4.080 | 4.200 | 586,700 | -0.03(-0.71%) |
Dec 27, 2018 | 4.285 | 4.380 | 4.100 | 4.230 | 574,408 | -0.07(-1.63%) |
Dec 26, 2018 | 3.940 | 4.420 | 3.910 | 4.300 | 774,132 | +0.31(+7.77%) |
Dec 24, 2018 | 4.170 | 4.200 | 3.800 | 3.990 | 867,800 | -0.26(-6.12%) |
Dec 21, 2018 | 4.710 | 4.710 | 4.160 | 4.250 | 1,201,400 | -0.39(-8.41%) |
Dec 20, 2018 | 4.595 | 4.900 | 4.595 | 4.640 | 1,001,271 | +0.03(+0.65%) |
Dec 19, 2018 | 4.775 | 4.840 | 4.570 | 4.610 | 703,041 | -0.16(-3.35%) |
Dec 18, 2018 | 4.655 | 4.880 | 4.610 | 4.770 | 564,860 | +0.09(+1.92%) |
Dec 17, 2018 | 4.720 | 4.980 | 4.600 | 4.680 | 1,013,792 | -0.13(-2.70%) |
Dec 14, 2018 | 4.700 | 4.900 | 4.300 | 4.810 | 1,328,100 | +0.09(+2.01%) |
Dec 13, 2018 | 5.560 | 5.600 | 4.710 | 4.715 | 2,785,563 | -0.67(-12.52%) |
Dec 12, 2018 | 5.340 | 5.580 | 5.140 | 5.390 | 2,098,609 | +0.18(+3.45%) |
Dec 11, 2018 | 5.035 | 5.290 | 4.910 | 5.210 | 1,733,769 | +0.26(+5.36%) |
Dec 10, 2018 | 4.860 | 5.050 | 4.860 | 4.945 | 934,444 | -0.07(-1.49%) |
Dec 07, 2018 | 5.075 | 5.220 | 4.880 | 5.020 | 1,155,300 | +0.19(+3.93%) |
Dec 06, 2018 | 4.400 | 4.950 | 4.130 | 4.830 | 1,395,124 | +0.20(+4.32%) |
Dec 04, 2018 | 5.025 | 5.030 | 4.460 | 4.630 | 1,495,000 | -0.40(-7.95%) |
Dec 03, 2018 | 5.080 | 5.320 | 4.830 | 5.030 | 1,795,564 | +0.02(+0.30%) |
Nov 30, 2018 | 4.900 | 5.460 | 4.570 | 5.015 | 2,701,900 | +0.11(+2.35%) |
Nov 29, 2018 | 4.625 | 5.050 | 4.300 | 4.900 | 2,844,144 | +0.40(+8.89%) |
Nov 28, 2018 | 3.635 | 4.680 | 3.580 | 4.500 | 2,059,714 | +0.95(+26.76%) |
Nov 27, 2018 | 3.735 | 3.740 | 3.330 | 3.550 | 1,452,003 | -0.14(-3.79%) |
Nov 26, 2018 | 4.185 | 4.190 | 3.620 | 3.690 | 2,065,790 | -0.41(-10.00%) |
Nov 23, 2018 | 4.140 | 4.230 | 4.050 | 4.100 | 224,600 | -0.14(-3.30%) |
Nov 21, 2018 | 4.240 | 4.240 | 4.240 | 0 | +0.07(+1.68%) | |
Nov 20, 2018 | 4.195 | 4.200 | 3.830 | 4.170 | 1,310,996 | -0.08(-1.88%) |
Nov 19, 2018 | 4.600 | 4.620 | 4.210 | 4.250 | 819,302 | -0.28(-6.18%) |
Nov 16, 2018 | 4.595 | 4.690 | 4.310 | 4.530 | 1,002,300 | +0.00(+0.00%) |
Nov 15, 2018 | 4.055 | 4.640 | 3.990 | 4.530 | 1,472,568 | +0.45(+11.03%) |
Nov 14, 2018 | 4.195 | 4.365 | 3.820 | 4.080 | 2,787,914 | -0.14(-3.32%) |
Nov 13, 2018 | 4.615 | 4.620 | 4.170 | 4.220 | 2,348,896 | -0.43(-9.25%) |
Nov 12, 2018 | 5.270 | 5.280 | 4.610 | 4.650 | 1,730,379 | -0.47(-9.18%) |
Nov 09, 2018 | 5.030 | 5.390 | 4.960 | 5.120 | 1,171,500 | +0.00(+0.00%) |
Nov 08, 2018 | 5.120 | 5.620 | 4.950 | 5.120 | 2,098,600 | -0.51(-9.06%) |
Nov 07, 2018 | 6.185 | 6.220 | 4.950 | 5.630 | 6,279,227 | -0.52(-8.46%) |
Nov 06, 2018 | 6.430 | 6.540 | 6.060 | 6.150 | 1,828,794 | -0.25(-3.91%) |
Nov 05, 2018 | 5.850 | 6.450 | 5.840 | 6.400 | 2,735,485 | +0.59(+10.15%) |
Nov 02, 2018 | 5.705 | 5.900 | 5.280 | 5.810 | 1,320,900 | +0.14(+2.42%) |