Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.887 | 4.973 | 4.839 | 4.897 | 2,924,743 | +0.00(+0.00%) |
Jan 30, 2019 | 4.773 | 4.906 | 4.677 | 4.897 | 3,767,275 | +0.17(+3.64%) |
Jan 29, 2019 | 4.792 | 4.801 | 4.658 | 4.725 | 3,387,253 | +0.00(+0.00%) |
Jan 28, 2019 | 4.496 | 4.753 | 4.496 | 4.725 | 2,847,003 | +0.04(+0.81%) |
Jan 25, 2019 | 4.610 | 4.763 | 4.591 | 4.687 | 3,280,205 | +0.12(+2.72%) |
Jan 24, 2019 | 4.534 | 4.648 | 4.438 | 4.563 | 2,392,701 | +0.02(+0.42%) |
Jan 23, 2019 | 4.620 | 4.696 | 4.448 | 4.543 | 2,323,329 | -0.05(-1.04%) |
Jan 22, 2019 | 4.792 | 4.801 | 4.572 | 4.591 | 2,600,088 | -0.27(-5.50%) |
Jan 18, 2019 | 4.925 | 4.973 | 4.820 | 4.858 | 2,557,428 | +0.00(+0.00%) |
Jan 17, 2019 | 4.820 | 4.887 | 4.725 | 4.858 | 2,927,838 | -0.01(-0.20%) |
Jan 16, 2019 | 4.887 | 4.954 | 4.820 | 4.868 | 2,711,520 | -0.05(-0.97%) |
Jan 15, 2019 | 4.620 | 4.944 | 4.582 | 4.916 | 4,293,675 | +0.22(+4.67%) |
Jan 14, 2019 | 4.868 | 4.935 | 4.663 | 4.696 | 2,856,716 | -0.29(-5.75%) |
Jan 11, 2019 | 4.811 | 5.054 | 4.773 | 4.983 | 4,559,601 | +0.11(+2.15%) |
Jan 10, 2019 | 4.677 | 4.916 | 4.620 | 4.878 | 4,097,633 | +0.15(+3.23%) |
Jan 09, 2019 | 4.458 | 4.739 | 4.400 | 4.725 | 5,003,273 | +0.31(+6.91%) |
Jan 08, 2019 | 4.572 | 4.658 | 4.353 | 4.419 | 5,943,585 | -0.07(-1.49%) |
Jan 07, 2019 | 4.505 | 4.601 | 4.419 | 4.486 | 4,649,191 | +0.10(+2.17%) |
Jan 04, 2019 | 4.200 | 4.448 | 4.143 | 4.391 | 6,999,483 | +0.36(+9.00%) |
Jan 03, 2019 | 3.961 | 4.138 | 3.880 | 4.028 | 6,290,131 | +0.10(+2.43%) |
Jan 02, 2019 | 3.799 | 3.985 | 3.694 | 3.933 | 3,971,840 | +0.05(+1.23%) |
Dec 31, 2018 | 3.837 | 3.885 | 3.665 | 3.885 | 2,804,361 | +0.09(+2.26%) |
Dec 28, 2018 | 3.999 | 4.028 | 3.756 | 3.799 | 3,275,281 | -0.16(-4.10%) |
Dec 27, 2018 | 3.856 | 3.971 | 3.789 | 3.961 | 5,536,371 | +0.03(+0.73%) |
Dec 26, 2018 | 3.522 | 3.942 | 3.369 | 3.933 | 5,253,591 | +0.45(+12.88%) |
Dec 24, 2018 | 3.618 | 3.665 | 3.408 | 3.484 | 3,462,497 | -0.23(-6.17%) |
Dec 21, 2018 | 3.551 | 3.809 | 3.513 | 3.713 | 12,482,591 | +0.16(+4.57%) |
Dec 20, 2018 | 3.599 | 3.723 | 3.484 | 3.551 | 5,607,181 | -0.05(-1.33%) |
Dec 19, 2018 | 3.684 | 3.799 | 3.599 | 3.599 | 5,364,057 | -0.06(-1.57%) |
Dec 18, 2018 | 3.971 | 3.979 | 3.656 | 3.656 | 6,168,627 | -0.31(-7.93%) |
Dec 17, 2018 | 4.085 | 4.104 | 3.809 | 3.971 | 8,928,947 | -0.11(-2.80%) |
Dec 14, 2018 | 4.228 | 4.257 | 3.894 | 4.085 | 7,340,389 | -0.21(-4.89%) |
Dec 13, 2018 | 4.438 | 4.458 | 4.276 | 4.295 | 3,644,370 | -0.14(-3.23%) |
Dec 12, 2018 | 4.496 | 4.543 | 4.304 | 4.438 | 7,320,725 | -0.02(-0.43%) |
Dec 11, 2018 | 4.591 | 4.677 | 4.400 | 4.458 | 4,745,663 | -0.06(-1.27%) |
Dec 10, 2018 | 4.677 | 4.744 | 4.324 | 4.515 | 6,902,665 | -0.30(-6.15%) |
Dec 07, 2018 | 5.126 | 5.317 | 4.744 | 4.811 | 5,916,208 | -0.12(-2.51%) |
Dec 06, 2018 | 4.878 | 4.944 | 4.696 | 4.935 | 6,448,068 | -0.07(-1.34%) |
Dec 04, 2018 | 5.555 | 5.593 | 4.983 | 5.002 | 4,230,218 | -0.55(-9.97%) |
Dec 03, 2018 | 5.431 | 5.574 | 5.278 | 5.555 | 5,957,772 | +0.42(+8.18%) |
Nov 30, 2018 | 5.221 | 5.250 | 5.021 | 5.135 | 3,565,900 | -0.13(-2.54%) |
Nov 29, 2018 | 5.326 | 5.383 | 5.245 | 5.269 | 4,044,637 | -0.05(-0.90%) |
Nov 28, 2018 | 5.422 | 5.455 | 5.145 | 5.317 | 6,323,562 | -0.08(-1.42%) |
Nov 27, 2018 | 5.422 | 5.608 | 5.345 | 5.393 | 14,988,290 | -0.11(-2.08%) |
Nov 26, 2018 | 5.527 | 5.660 | 5.469 | 5.508 | 2,862,902 | +0.09(+1.58%) |
Nov 23, 2018 | 5.240 | 5.570 | 5.231 | 5.422 | 2,703,367 | -0.15(-2.74%) |
Nov 21, 2018 | 5.574 | 5.574 | 5.574 | 0 | +0.54(+10.82%) | |
Nov 20, 2018 | 5.355 | 5.460 | 5.021 | 5.030 | 6,224,653 | -0.49(-8.82%) |
Nov 19, 2018 | 5.212 | 5.632 | 5.150 | 5.517 | 4,092,047 | +0.22(+4.14%) |
Nov 16, 2018 | 5.469 | 5.488 | 5.298 | 5.298 | 3,424,467 | -0.11(-2.12%) |
Nov 15, 2018 | 5.412 | 5.498 | 5.345 | 5.412 | 3,582,015 | +0.00(+0.00%) |
Nov 14, 2018 | 5.250 | 5.498 | 5.231 | 5.412 | 5,753,556 | +0.31(+5.98%) |
Nov 13, 2018 | 5.307 | 5.422 | 5.078 | 5.107 | 3,557,483 | -0.23(-4.29%) |
Nov 12, 2018 | 5.832 | 5.832 | 5.326 | 5.336 | 2,332,915 | -0.43(-7.45%) |
Nov 09, 2018 | 5.517 | 5.784 | 5.383 | 5.765 | 3,994,077 | +0.12(+2.20%) |
Nov 08, 2018 | 5.784 | 5.832 | 5.632 | 5.641 | 4,037,307 | -0.20(-3.43%) |
Nov 07, 2018 | 5.746 | 5.966 | 5.679 | 5.842 | 4,648,196 | +0.18(+3.20%) |
Nov 06, 2018 | 6.223 | 6.271 | 5.608 | 5.660 | 3,745,432 | -0.34(-5.72%) |
Nov 05, 2018 | 5.889 | 6.080 | 5.708 | 6.004 | 6,520,896 | -0.20(-3.23%) |
Nov 02, 2018 | 6.462 | 6.481 | 6.071 | 6.204 | 2,451,930 | -0.25(-3.85%) |