Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.731 | 6.157 | 5.699 | 6.120 | 9,050 | +0.34(+5.84%) |
Jan 30, 2019 | 5.713 | 5.900 | 5.680 | 5.782 | 5,923 | -0.06(-0.99%) |
Jan 29, 2019 | 5.840 | 5.991 | 5.370 | 5.840 | 7,379 | +0.00(+0.00%) |
Jan 28, 2019 | 5.440 | 6.000 | 5.120 | 5.840 | 18,585 | +0.48(+8.96%) |
Jan 25, 2019 | 5.440 | 5.600 | 4.800 | 5.360 | 37,362 | +0.05(+0.95%) |
Jan 24, 2019 | 4.400 | 5.520 | 4.400 | 5.310 | 18,157 | +1.04(+24.47%) |
Jan 23, 2019 | 5.280 | 5.486 | 4.266 | 4.266 | 3,488 | -1.22(-22.31%) |
Jan 22, 2019 | 5.520 | 5.520 | 5.284 | 5.490 | 10,450 | +0.21(+3.98%) |
Jan 18, 2019 | 5.680 | 5.720 | 5.280 | 5.280 | 300 | +0.00(+0.00%) |
Jan 17, 2019 | 5.440 | 5.520 | 5.280 | 5.280 | 4,722 | -0.11(-2.08%) |
Jan 16, 2019 | 5.600 | 5.600 | 5.392 | 5.392 | 948 | +0.07(+1.35%) |
Jan 15, 2019 | 5.362 | 5.840 | 5.080 | 5.320 | 3,783 | -0.12(-2.21%) |
Jan 14, 2019 | 5.395 | 5.832 | 5.395 | 5.440 | 2,751 | +0.00(+0.00%) |
Jan 11, 2019 | 5.360 | 5.840 | 5.360 | 5.440 | 1,375 | +0.24(+4.62%) |
Jan 10, 2019 | 5.600 | 6.389 | 5.200 | 5.200 | 6,386 | -0.40(-7.14%) |
Jan 09, 2019 | 5.460 | 5.920 | 5.460 | 5.600 | 3,910 | +0.00(+0.06%) |
Jan 08, 2019 | 4.720 | 5.600 | 4.720 | 5.597 | 12,727 | +0.72(+14.69%) |
Jan 07, 2019 | 4.400 | 5.360 | 4.400 | 4.880 | 3,562 | +0.00(+0.00%) |
Jan 04, 2019 | 4.784 | 5.000 | 4.192 | 4.880 | 7,712 | +0.41(+9.28%) |
Jan 03, 2019 | 4.378 | 4.984 | 4.208 | 4.466 | 2,976 | +0.07(+1.49%) |
Jan 02, 2019 | 4.080 | 4.808 | 4.080 | 4.400 | 2,777 | +0.40(+10.00%) |
Dec 31, 2018 | 4.000 | 4.800 | 4.000 | 4.000 | 19,537 | +0.00(+0.00%) |
Dec 28, 2018 | 3.360 | 5.040 | 3.200 | 4.000 | 13,800 | +0.62(+18.34%) |
Dec 27, 2018 | 4.000 | 4.639 | 3.380 | 3.380 | 2,418 | -0.62(-15.50%) |
Dec 26, 2018 | 4.720 | 4.760 | 3.807 | 4.000 | 5,873 | -0.80(-16.67%) |
Dec 24, 2018 | 5.520 | 5.520 | 4.800 | 4.800 | 1,850 | -0.80(-14.29%) |
Dec 21, 2018 | 5.520 | 5.600 | 4.800 | 5.600 | 8,837 | +0.40(+7.69%) |
Dec 20, 2018 | 4.480 | 5.520 | 4.480 | 5.200 | 4,394 | +0.32(+6.56%) |
Dec 19, 2018 | 4.480 | 4.880 | 4.400 | 4.880 | 3,546 | +0.40(+8.93%) |
Dec 18, 2018 | 4.479 | 5.599 | 3.680 | 4.480 | 45,241 | +0.56(+14.29%) |
Dec 17, 2018 | 4.000 | 4.800 | 3.208 | 3.920 | 10,959 | +0.40(+11.36%) |
Dec 14, 2018 | 3.200 | 4.160 | 3.200 | 3.520 | 4,650 | -0.40(-10.20%) |
Dec 13, 2018 | 4.788 | 4.800 | 3.000 | 3.920 | 18,076 | -0.28(-6.67%) |
Dec 12, 2018 | 3.248 | 4.562 | 1.643 | 4.200 | 5,639 | -0.44(-9.48%) |
Dec 11, 2018 | 5.200 | 5.380 | 4.077 | 4.640 | 1,873 | -0.56(-10.77%) |
Dec 10, 2018 | 5.200 | 5.544 | 5.200 | 5.200 | 2,189 | +0.07(+1.40%) |
Dec 07, 2018 | 4.880 | 5.400 | 4.880 | 5.128 | 1,562 | +0.25(+5.08%) |
Dec 06, 2018 | 5.040 | 5.040 | 4.800 | 4.880 | 1,980 | -0.64(-11.59%) |