Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.200 | 4.350 | 4.160 | 4.250 | 1,119,942 | +0.05(+1.19%) |
Jan 30, 2019 | 4.150 | 4.240 | 4.020 | 4.200 | 1,190,157 | +0.12(+2.94%) |
Jan 29, 2019 | 4.190 | 4.290 | 4.050 | 4.080 | 813,160 | -0.09(-2.16%) |
Jan 28, 2019 | 4.260 | 4.290 | 4.120 | 4.170 | 741,241 | -0.09(-2.11%) |
Jan 25, 2019 | 4.190 | 4.410 | 4.190 | 4.260 | 1,437,000 | +0.11(+2.65%) |
Jan 24, 2019 | 4.080 | 4.210 | 4.020 | 4.150 | 729,346 | +0.07(+1.72%) |
Jan 23, 2019 | 3.980 | 4.250 | 3.960 | 4.080 | 1,914,622 | +0.13(+3.29%) |
Jan 22, 2019 | 3.900 | 4.000 | 3.860 | 3.950 | 683,196 | +0.00(+0.00%) |
Jan 18, 2019 | 3.990 | 4.070 | 3.900 | 3.950 | 927,300 | -0.01(-0.25%) |
Jan 17, 2019 | 4.010 | 4.040 | 3.775 | 3.960 | 1,545,875 | -0.07(-1.74%) |
Jan 16, 2019 | 4.000 | 4.170 | 3.980 | 4.030 | 1,585,960 | +0.05(+1.26%) |
Jan 15, 2019 | 3.880 | 4.070 | 3.880 | 3.980 | 1,096,141 | +0.09(+2.31%) |
Jan 14, 2019 | 4.030 | 4.050 | 3.850 | 3.890 | 1,471,160 | -0.11(-2.75%) |
Jan 11, 2019 | 3.740 | 4.080 | 3.660 | 4.000 | 2,063,000 | +0.28(+7.53%) |
Jan 10, 2019 | 3.680 | 3.770 | 3.500 | 3.720 | 2,339,813 | -0.03(-0.80%) |
Jan 09, 2019 | 3.050 | 3.789 | 3.040 | 3.750 | 5,071,714 | +0.93(+32.98%) |
Jan 08, 2019 | 2.840 | 3.020 | 2.760 | 2.820 | 2,948,825 | -0.02(-0.70%) |
Jan 07, 2019 | 2.680 | 3.080 | 2.624 | 2.840 | 2,829,645 | +0.21(+7.98%) |
Jan 04, 2019 | 2.780 | 2.780 | 2.620 | 2.630 | 2,300,600 | -0.07(-2.59%) |
Jan 03, 2019 | 2.660 | 2.830 | 2.650 | 2.700 | 2,474,933 | +0.00(+0.00%) |
Jan 02, 2019 | 2.450 | 2.800 | 2.415 | 2.700 | 2,343,762 | +0.21(+8.43%) |
Dec 31, 2018 | 2.550 | 2.580 | 2.410 | 2.490 | 1,434,600 | -0.01(-0.40%) |
Dec 28, 2018 | 2.600 | 2.685 | 2.480 | 2.500 | 1,954,000 | -0.10(-3.85%) |
Dec 27, 2018 | 2.670 | 2.745 | 2.475 | 2.600 | 1,169,398 | -0.15(-5.45%) |
Dec 26, 2018 | 2.550 | 2.760 | 2.470 | 2.750 | 1,739,738 | +0.22(+8.70%) |
Dec 24, 2018 | 2.450 | 2.690 | 2.410 | 2.530 | 1,157,000 | +0.01(+0.40%) |
Dec 21, 2018 | 2.690 | 2.690 | 2.460 | 2.520 | 4,279,900 | -0.18(-6.67%) |
Dec 20, 2018 | 2.700 | 2.890 | 2.680 | 2.700 | 2,161,771 | -0.04(-1.46%) |
Dec 19, 2018 | 2.860 | 2.970 | 2.660 | 2.740 | 1,562,134 | -0.15(-5.19%) |
Dec 18, 2018 | 2.580 | 3.000 | 2.580 | 2.890 | 2,358,063 | +0.31(+12.02%) |
Dec 17, 2018 | 2.730 | 2.770 | 2.510 | 2.580 | 2,171,379 | -0.15(-5.49%) |
Dec 14, 2018 | 2.670 | 2.760 | 2.610 | 2.730 | 1,581,700 | +0.02(+0.74%) |
Dec 13, 2018 | 2.850 | 2.860 | 2.620 | 2.710 | 1,266,720 | -0.15(-5.24%) |
Dec 12, 2018 | 2.850 | 2.950 | 2.760 | 2.860 | 1,336,680 | +0.06(+2.14%) |
Dec 11, 2018 | 3.070 | 3.160 | 2.780 | 2.800 | 1,960,377 | -0.20(-6.67%) |
Dec 10, 2018 | 3.100 | 3.100 | 2.790 | 3.000 | 1,887,372 | -0.10(-3.23%) |
Dec 07, 2018 | 2.900 | 3.355 | 2.850 | 3.100 | 2,189,700 | +0.24(+8.39%) |
Dec 06, 2018 | 3.000 | 3.050 | 2.820 | 2.860 | 1,779,593 | -0.20(-6.54%) |
Dec 04, 2018 | 3.160 | 3.220 | 3.050 | 3.060 | 1,773,400 | -0.13(-4.08%) |
Dec 03, 2018 | 3.350 | 3.400 | 3.150 | 3.190 | 1,707,259 | -0.08(-2.45%) |
Nov 30, 2018 | 3.370 | 3.420 | 3.150 | 3.270 | 1,695,500 | -0.13(-3.82%) |
Nov 29, 2018 | 3.430 | 3.500 | 3.300 | 3.400 | 1,489,106 | -0.06(-1.73%) |
Nov 28, 2018 | 3.300 | 3.460 | 3.280 | 3.460 | 1,184,227 | +0.17(+5.17%) |
Nov 27, 2018 | 3.570 | 3.620 | 3.260 | 3.290 | 1,877,005 | -0.35(-9.62%) |
Nov 26, 2018 | 3.650 | 3.760 | 3.560 | 3.640 | 1,122,493 | +0.01(+0.28%) |
Nov 23, 2018 | 3.450 | 3.690 | 3.450 | 3.630 | 505,500 | +0.13(+3.71%) |
Nov 21, 2018 | 3.500 | 3.500 | 3.500 | 0 | +0.12(+3.55%) | |
Nov 20, 2018 | 3.680 | 3.700 | 3.350 | 3.380 | 1,705,738 | -0.39(-10.34%) |
Nov 19, 2018 | 3.720 | 3.910 | 3.700 | 3.770 | 2,249,686 | +0.06(+1.62%) |
Nov 16, 2018 | 3.630 | 3.720 | 3.520 | 3.710 | 1,848,900 | +0.03(+0.82%) |
Nov 15, 2018 | 3.570 | 3.750 | 3.510 | 3.680 | 1,621,033 | +0.11(+3.08%) |
Nov 14, 2018 | 3.810 | 3.930 | 3.550 | 3.570 | 2,120,035 | -0.23(-6.05%) |
Nov 13, 2018 | 3.930 | 4.105 | 3.790 | 3.800 | 1,385,531 | -0.09(-2.31%) |
Nov 12, 2018 | 4.390 | 4.390 | 3.880 | 3.890 | 1,167,855 | -0.52(-11.79%) |
Nov 09, 2018 | 4.620 | 4.680 | 4.350 | 4.410 | 1,143,000 | -0.29(-6.17%) |
Nov 08, 2018 | 4.750 | 4.900 | 4.660 | 4.700 | 1,170,909 | -0.12(-2.49%) |
Nov 07, 2018 | 4.720 | 4.850 | 4.600 | 4.820 | 1,205,211 | +0.10(+2.12%) |
Nov 06, 2018 | 4.580 | 4.760 | 4.510 | 4.720 | 1,012,258 | +0.17(+3.74%) |
Nov 05, 2018 | 4.260 | 4.640 | 4.220 | 4.550 | 1,512,029 | +0.30(+7.06%) |
Nov 02, 2018 | 4.320 | 4.560 | 4.130 | 4.250 | 2,919,100 | -0.05(-1.16%) |