Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.500 | 5.500 | 5.122 | 5.160 | 1,864 | -0.10(-1.90%) |
Jan 30, 2019 | 5.144 | 5.410 | 5.144 | 5.260 | 1,147 | +0.17(+3.44%) |
Jan 29, 2019 | 5.085 | 5.085 | 5.085 | 5.085 | 2 | +0.15(+3.04%) |
Jan 28, 2019 | 5.000 | 5.000 | 4.899 | 4.935 | 22,100 | -0.19(-3.71%) |
Jan 25, 2019 | 5.125 | 5.125 | 5.125 | 5.125 | 100 | +0.08(+1.68%) |
Jan 24, 2019 | 4.980 | 5.050 | 4.980 | 5.040 | 3,320 | +0.05(+0.91%) |
Jan 23, 2019 | 5.030 | 5.030 | 4.970 | 4.995 | 7,404 | -0.03(-0.60%) |
Jan 22, 2019 | 4.910 | 5.030 | 4.910 | 5.025 | 4,655 | -0.10(-2.05%) |
Jan 18, 2019 | 5.130 | 5.130 | 5.130 | 5.130 | 100 | +0.15(+2.91%) |
Jan 17, 2019 | 4.990 | 4.990 | 4.940 | 4.985 | 1,111 | +0.03(+0.70%) |
Jan 16, 2019 | 4.950 | 4.950 | 4.950 | 4.950 | 15 | -0.00(-0.10%) |
Jan 15, 2019 | 4.900 | 4.955 | 4.900 | 4.955 | 1,497 | +0.11(+2.27%) |
Jan 14, 2019 | 4.790 | 4.910 | 4.790 | 4.845 | 2,542 | -0.14(-2.81%) |
Jan 11, 2019 | 4.985 | 4.985 | 4.985 | 4.985 | 100 | -0.07(-1.48%) |
Jan 10, 2019 | 5.000 | 5.088 | 5.000 | 5.060 | 455 | -0.01(-0.10%) |
Jan 09, 2019 | 4.810 | 5.065 | 4.810 | 5.065 | 515 | +0.20(+4.04%) |
Jan 08, 2019 | 4.750 | 4.869 | 4.750 | 4.869 | 845 | +0.15(+3.26%) |
Jan 07, 2019 | 5.110 | 5.110 | 4.715 | 4.715 | 1,320 | +0.05(+1.18%) |
Jan 04, 2019 | 4.750 | 4.750 | 4.660 | 4.660 | 200 | +0.13(+2.87%) |
Jan 03, 2019 | 4.422 | 4.530 | 4.422 | 4.530 | 634 | +0.01(+0.22%) |
Jan 02, 2019 | 4.520 | 4.520 | 4.520 | 4.520 | 9 | +0.14(+3.20%) |
Dec 31, 2018 | 4.260 | 4.500 | 4.260 | 4.380 | 400 | -0.05(-1.24%) |
Dec 28, 2018 | 4.010 | 4.435 | 4.010 | 4.435 | 8,800 | +0.09(+2.07%) |
Dec 27, 2018 | 4.286 | 4.345 | 4.270 | 4.345 | 2,364 | -0.06(-1.47%) |
Dec 26, 2018 | 4.270 | 4.410 | 4.250 | 4.410 | 13,848 | +0.18(+4.26%) |
Dec 24, 2018 | 4.350 | 4.350 | 4.180 | 4.230 | 20,000 | -0.12(-2.76%) |
Dec 21, 2018 | 4.400 | 4.420 | 4.350 | 4.350 | 3,800 | -0.01(-0.14%) |
Dec 20, 2018 | 4.510 | 4.510 | 4.340 | 4.356 | 3,403 | -0.22(-4.89%) |
Dec 19, 2018 | 4.569 | 4.580 | 4.569 | 4.580 | 802 | +0.12(+2.58%) |
Dec 18, 2018 | 4.465 | 4.465 | 4.465 | 4.465 | 176 | -0.35(-7.27%) |
Dec 17, 2018 | 4.800 | 4.815 | 4.800 | 4.815 | 2,000 | -0.10(-2.13%) |
Dec 14, 2018 | 4.860 | 4.920 | 4.850 | 4.920 | 400 | -0.10(-1.99%) |
Dec 13, 2018 | 5.020 | 5.020 | 5.020 | 5.020 | 2 | +0.11(+2.34%) |
Dec 12, 2018 | 4.890 | 4.905 | 4.890 | 4.905 | 260 | -0.01(-0.20%) |
Dec 11, 2018 | 4.915 | 4.915 | 4.915 | 4.915 | 6 | +0.04(+0.92%) |
Dec 10, 2018 | 4.995 | 4.995 | 4.870 | 4.870 | 879 | -0.21(-4.23%) |
Dec 07, 2018 | 5.070 | 5.085 | 5.070 | 5.085 | 2,100 | +0.27(+5.62%) |
Dec 06, 2018 | 4.960 | 4.960 | 4.814 | 4.814 | 251 | -0.22(-4.28%) |
Dec 04, 2018 | 5.170 | 5.170 | 5.030 | 5.030 | 1,000 | +0.20(+4.14%) |
Dec 03, 2018 | 4.830 | 4.830 | 4.830 | 4.830 | 60 | +0.00(+0.00%) |
Nov 30, 2018 | 4.830 | 4.890 | 4.830 | 4.830 | 400 | -0.05(-1.02%) |
Nov 29, 2018 | 4.880 | 4.880 | 4.880 | 4.880 | 100 | +0.12(+2.44%) |
Nov 28, 2018 | 4.764 | 4.764 | 4.764 | 4.764 | 1,324 | -0.16(-3.23%) |
Nov 27, 2018 | 4.923 | 4.923 | 4.923 | 4.923 | 93 | +0.00(+0.00%) |
Nov 26, 2018 | 4.880 | 4.923 | 4.880 | 4.923 | 1,463 | -0.07(-1.35%) |
Nov 23, 2018 | 4.990 | 4.990 | 4.990 | 4.990 | 1,100 | -0.08(-1.58%) |
Nov 21, 2018 | 5.070 | 5.070 | 5.070 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 5.327 | 5.327 | 5.070 | 5.070 | 2,911 | -0.28(-5.23%) |
Nov 19, 2018 | 5.310 | 5.350 | 5.310 | 5.350 | 688 | -0.04(-0.74%) |
Nov 16, 2018 | 5.390 | 5.390 | 5.390 | 5.390 | 200 | +0.00(+0.00%) |
Nov 15, 2018 | 5.390 | 5.390 | 5.390 | 5.390 | 284 | -0.00(-0.01%) |
Nov 14, 2018 | 5.410 | 5.484 | 5.370 | 5.391 | 1,440 | -0.00(-0.05%) |
Nov 13, 2018 | 5.600 | 5.600 | 5.394 | 5.394 | 2,019 | -0.23(-4.13%) |
Nov 12, 2018 | 5.700 | 5.720 | 5.626 | 5.626 | 2,921 | -0.07(-1.30%) |
Nov 09, 2018 | 5.640 | 5.735 | 5.640 | 5.700 | 6,200 | -0.07(-1.21%) |
Nov 08, 2018 | 5.819 | 5.851 | 5.770 | 5.770 | 4,208 | -0.08(-1.37%) |
Nov 07, 2018 | 5.850 | 5.850 | 5.850 | 5.850 | 41 | +0.00(+0.00%) |
Nov 06, 2018 | 5.950 | 5.950 | 5.820 | 5.850 | 835 | -0.11(-1.85%) |
Nov 05, 2018 | 5.960 | 5.960 | 5.960 | 5.960 | 98 | +0.00(+0.00%) |
Nov 02, 2018 | 5.990 | 5.990 | 5.960 | 5.960 | 2,200 | -0.06(-1.00%) |