Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.140 | 4.330 | 4.060 | 4.130 | 1,014,421 | +0.02(+0.49%) |
Jan 30, 2019 | 4.080 | 4.140 | 3.960 | 4.110 | 558,081 | +0.04(+0.98%) |
Jan 29, 2019 | 3.950 | 4.110 | 3.940 | 4.070 | 605,136 | +0.13(+3.30%) |
Jan 28, 2019 | 4.000 | 4.100 | 3.890 | 3.940 | 533,717 | -0.08(-1.99%) |
Jan 25, 2019 | 4.040 | 4.170 | 3.985 | 4.020 | 719,400 | +0.01(+0.25%) |
Jan 24, 2019 | 3.850 | 4.050 | 3.750 | 4.010 | 683,590 | +0.16(+4.16%) |
Jan 23, 2019 | 3.830 | 3.960 | 3.770 | 3.850 | 597,711 | +0.02(+0.52%) |
Jan 22, 2019 | 3.900 | 3.920 | 3.750 | 3.830 | 696,252 | -0.11(-2.79%) |
Jan 18, 2019 | 4.080 | 4.270 | 3.890 | 3.940 | 2,029,700 | -0.15(-3.67%) |
Jan 17, 2019 | 3.770 | 4.130 | 3.550 | 4.090 | 2,240,210 | +0.32(+8.49%) |
Jan 16, 2019 | 3.690 | 3.880 | 3.690 | 3.770 | 1,074,681 | +0.06(+1.62%) |
Jan 15, 2019 | 3.720 | 3.760 | 3.600 | 3.710 | 1,522,770 | -0.01(-0.27%) |
Jan 14, 2019 | 3.770 | 3.780 | 3.625 | 3.720 | 1,343,039 | -0.08(-2.11%) |
Jan 11, 2019 | 3.660 | 3.870 | 3.560 | 3.800 | 1,816,000 | +0.10(+2.70%) |
Jan 10, 2019 | 3.560 | 3.760 | 3.250 | 3.700 | 2,335,301 | +0.14(+3.93%) |
Jan 09, 2019 | 3.660 | 4.120 | 3.330 | 3.560 | 8,129,627 | +0.47(+15.21%) |
Jan 08, 2019 | 3.300 | 3.360 | 3.020 | 3.090 | 1,826,942 | -0.16(-4.92%) |
Jan 07, 2019 | 3.310 | 3.510 | 3.170 | 3.250 | 1,525,645 | -0.05(-1.52%) |
Jan 04, 2019 | 3.250 | 3.350 | 3.190 | 3.300 | 2,159,000 | +0.09(+2.80%) |
Jan 03, 2019 | 3.190 | 3.440 | 3.130 | 3.210 | 889,715 | -0.02(-0.62%) |
Jan 02, 2019 | 2.960 | 3.310 | 2.921 | 3.230 | 1,263,127 | +0.24(+8.03%) |
Dec 31, 2018 | 3.190 | 3.200 | 2.850 | 2.990 | 1,724,500 | -0.20(-6.27%) |
Dec 28, 2018 | 2.910 | 3.190 | 2.810 | 3.190 | 1,103,600 | +0.26(+8.87%) |
Dec 27, 2018 | 2.940 | 2.960 | 2.640 | 2.930 | 1,856,311 | -0.03(-1.01%) |
Dec 26, 2018 | 3.030 | 3.150 | 2.780 | 2.960 | 2,346,872 | -0.04(-1.33%) |
Dec 24, 2018 | 3.010 | 3.060 | 2.950 | 3.000 | 805,200 | -0.03(-0.99%) |
Dec 21, 2018 | 3.130 | 3.230 | 2.920 | 3.030 | 1,906,700 | -0.10(-3.19%) |
Dec 20, 2018 | 3.250 | 3.315 | 2.940 | 3.130 | 2,216,922 | -0.12(-3.69%) |
Dec 19, 2018 | 3.260 | 3.440 | 3.215 | 3.250 | 1,760,094 | +0.00(+0.00%) |
Dec 18, 2018 | 3.520 | 3.550 | 3.175 | 3.250 | 2,793,565 | -0.25(-7.14%) |
Dec 17, 2018 | 3.700 | 3.740 | 3.470 | 3.500 | 2,422,679 | -0.21(-5.66%) |
Dec 14, 2018 | 3.770 | 3.850 | 3.670 | 3.710 | 1,864,400 | -0.06(-1.59%) |
Dec 13, 2018 | 4.020 | 4.120 | 3.760 | 3.770 | 1,337,008 | -0.25(-6.22%) |
Dec 12, 2018 | 3.840 | 4.090 | 3.760 | 4.020 | 1,456,628 | +0.16(+4.15%) |
Dec 11, 2018 | 3.510 | 4.060 | 3.510 | 3.860 | 3,271,134 | +0.40(+11.56%) |
Dec 10, 2018 | 3.710 | 3.750 | 3.450 | 3.460 | 1,802,744 | -0.21(-5.72%) |
Dec 07, 2018 | 3.890 | 4.035 | 3.660 | 3.670 | 1,470,000 | -0.21(-5.41%) |
Dec 06, 2018 | 3.880 | 4.070 | 3.820 | 3.880 | 2,263,303 | -0.06(-1.52%) |
Dec 04, 2018 | 4.300 | 4.340 | 3.895 | 3.940 | 2,859,300 | -0.38(-8.80%) |
Dec 03, 2018 | 4.320 | 4.350 | 4.190 | 4.320 | 1,649,561 | +0.09(+2.13%) |
Nov 30, 2018 | 4.330 | 4.360 | 4.090 | 4.230 | 2,392,400 | -0.12(-2.76%) |
Nov 29, 2018 | 4.580 | 4.665 | 4.340 | 4.350 | 1,896,357 | -0.23(-5.02%) |
Nov 28, 2018 | 4.560 | 4.650 | 4.450 | 4.580 | 1,248,964 | -0.07(-1.51%) |
Nov 27, 2018 | 4.690 | 4.800 | 4.570 | 4.650 | 1,283,710 | -0.04(-0.85%) |
Nov 26, 2018 | 4.560 | 4.760 | 4.410 | 4.690 | 2,293,670 | +0.10(+2.18%) |
Nov 23, 2018 | 4.540 | 4.720 | 4.490 | 4.590 | 1,370,400 | +0.05(+1.10%) |
Nov 21, 2018 | 4.540 | 4.540 | 4.540 | 0 | +0.34(+8.10%) | |
Nov 20, 2018 | 4.670 | 4.730 | 4.110 | 4.200 | 4,692,804 | -0.56(-11.76%) |
Nov 19, 2018 | 5.190 | 5.220 | 4.600 | 4.760 | 5,571,337 | -0.24(-4.80%) |
Nov 16, 2018 | 5.700 | 5.970 | 5.000 | 5.000 | 17,509,300 | -1.57(-23.90%) |
Nov 15, 2018 | 6.430 | 6.610 | 6.230 | 6.570 | 1,511,230 | +0.13(+2.02%) |
Nov 14, 2018 | 6.740 | 6.800 | 6.400 | 6.440 | 1,710,918 | -0.23(-3.45%) |
Nov 13, 2018 | 6.170 | 6.710 | 6.151 | 6.670 | 1,684,268 | +0.50(+8.10%) |
Nov 12, 2018 | 6.190 | 6.250 | 5.920 | 6.170 | 1,425,644 | -0.01(-0.16%) |
Nov 09, 2018 | 6.170 | 6.470 | 6.050 | 6.180 | 1,936,400 | -0.07(-1.12%) |
Nov 08, 2018 | 6.900 | 7.020 | 5.940 | 6.250 | 7,724,147 | -0.67(-9.68%) |
Nov 07, 2018 | 7.440 | 7.540 | 6.790 | 6.920 | 3,718,943 | -0.39(-5.34%) |
Nov 06, 2018 | 6.050 | 7.820 | 6.050 | 7.310 | 12,555,205 | +1.52(+26.25%) |
Nov 05, 2018 | 5.630 | 5.930 | 5.405 | 5.790 | 1,414,225 | +0.20(+3.58%) |
Nov 02, 2018 | 5.580 | 5.750 | 5.410 | 5.590 | 1,204,600 | +0.05(+0.90%) |