Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.000 | 5.160 | 4.930 | 5.000 | 9,530 | +0.00(+0.00%) |
Jan 30, 2019 | 5.240 | 5.620 | 4.945 | 5.000 | 23,215 | -0.18(-3.47%) |
Jan 29, 2019 | 4.960 | 5.300 | 4.960 | 5.180 | 288,800 | +0.18(+3.60%) |
Jan 28, 2019 | 5.050 | 5.470 | 4.840 | 5.000 | 42,624 | -0.06(-1.19%) |
Jan 25, 2019 | 4.980 | 5.085 | 4.900 | 5.060 | 9,100 | +0.14(+2.85%) |
Jan 24, 2019 | 4.930 | 5.150 | 4.750 | 4.920 | 4,758 | -0.06(-1.20%) |
Jan 23, 2019 | 5.000 | 5.000 | 4.950 | 4.980 | 1,656 | +0.04(+0.81%) |
Jan 22, 2019 | 5.050 | 5.180 | 4.850 | 4.940 | 23,466 | -0.08(-1.60%) |
Jan 18, 2019 | 5.140 | 5.290 | 5.000 | 5.020 | 20,700 | -0.13(-2.52%) |
Jan 17, 2019 | 5.000 | 5.290 | 5.000 | 5.150 | 2,451 | +0.05(+0.98%) |
Jan 16, 2019 | 5.230 | 5.280 | 4.863 | 5.100 | 26,212 | +0.00(+0.00%) |
Jan 15, 2019 | 5.010 | 5.350 | 5.000 | 5.100 | 9,289 | +0.10(+2.00%) |
Jan 14, 2019 | 5.000 | 5.790 | 4.820 | 5.000 | 21,576 | +0.00(+0.00%) |
Jan 11, 2019 | 5.330 | 5.440 | 5.000 | 5.000 | 17,700 | -0.31(-5.84%) |
Jan 10, 2019 | 5.420 | 5.420 | 5.200 | 5.310 | 11,488 | -0.10(-1.85%) |
Jan 09, 2019 | 5.450 | 5.480 | 5.310 | 5.410 | 12,448 | +0.00(+0.00%) |
Jan 08, 2019 | 5.380 | 5.490 | 5.210 | 5.410 | 5,562 | +0.13(+2.46%) |
Jan 07, 2019 | 5.180 | 5.479 | 5.050 | 5.280 | 4,765 | +0.16(+3.02%) |
Jan 04, 2019 | 5.030 | 5.255 | 5.020 | 5.125 | 6,900 | +0.28(+5.67%) |
Jan 03, 2019 | 4.680 | 4.924 | 4.650 | 4.850 | 8,399 | +0.16(+3.41%) |
Jan 02, 2019 | 4.530 | 4.760 | 4.380 | 4.690 | 11,044 | +0.16(+3.53%) |
Dec 31, 2018 | 4.150 | 4.680 | 4.150 | 4.530 | 15,400 | +0.42(+10.22%) |
Dec 28, 2018 | 4.340 | 4.340 | 4.110 | 4.110 | 20,100 | -0.19(-4.42%) |
Dec 27, 2018 | 4.380 | 4.470 | 4.170 | 4.300 | 24,114 | -0.12(-2.71%) |
Dec 26, 2018 | 4.550 | 4.550 | 4.250 | 4.420 | 26,615 | -0.14(-3.07%) |
Dec 24, 2018 | 4.430 | 4.900 | 4.180 | 4.560 | 35,800 | +0.09(+2.01%) |
Dec 21, 2018 | 4.860 | 5.050 | 4.380 | 4.470 | 36,400 | -0.37(-7.64%) |
Dec 20, 2018 | 6.140 | 6.370 | 4.800 | 4.840 | 28,313 | -0.29(-5.66%) |
Dec 19, 2018 | 5.490 | 5.490 | 5.120 | 5.130 | 29,128 | -0.32(-5.86%) |
Dec 18, 2018 | 5.500 | 5.940 | 5.400 | 5.450 | 16,531 | -0.03(-0.55%) |
Dec 17, 2018 | 5.560 | 5.950 | 5.394 | 5.480 | 61,799 | -0.07(-1.26%) |
Dec 14, 2018 | 5.430 | 5.580 | 5.150 | 5.550 | 5,500 | +0.10(+1.83%) |
Dec 13, 2018 | 5.330 | 5.774 | 5.180 | 5.450 | 10,345 | +0.02(+0.37%) |
Dec 12, 2018 | 5.710 | 5.710 | 5.100 | 5.430 | 15,489 | +0.33(+6.47%) |
Dec 11, 2018 | 5.220 | 6.180 | 5.071 | 5.100 | 20,206 | +0.02(+0.39%) |
Dec 10, 2018 | 5.450 | 6.140 | 5.070 | 5.080 | 31,398 | -0.41(-7.47%) |
Dec 07, 2018 | 5.490 | 6.160 | 5.400 | 5.490 | 23,600 | -0.04(-0.72%) |
Dec 06, 2018 | 5.690 | 5.690 | 5.370 | 5.530 | 9,419 | -0.31(-5.39%) |
Dec 04, 2018 | 6.120 | 6.143 | 5.750 | 5.845 | 10,400 | -0.28(-4.49%) |
Dec 03, 2018 | 6.300 | 6.440 | 6.050 | 6.120 | 10,275 | -0.13(-2.08%) |
Nov 30, 2018 | 6.260 | 6.480 | 6.240 | 6.250 | 9,000 | -0.10(-1.57%) |
Nov 29, 2018 | 6.230 | 6.350 | 6.159 | 6.350 | 3,904 | +0.24(+3.93%) |
Nov 28, 2018 | 6.240 | 6.290 | 6.000 | 6.110 | 16,158 | +0.12(+2.00%) |
Nov 27, 2018 | 6.160 | 6.380 | 5.950 | 5.990 | 25,540 | -0.41(-6.41%) |
Nov 26, 2018 | 6.380 | 6.400 | 6.300 | 6.400 | 1,897 | +0.13(+2.07%) |
Nov 23, 2018 | 6.130 | 6.600 | 6.100 | 6.270 | 11,900 | +0.12(+1.95%) |
Nov 21, 2018 | 6.150 | 6.150 | 6.150 | 0 | +0.07(+1.15%) | |
Nov 20, 2018 | 6.450 | 6.450 | 6.060 | 6.080 | 17,910 | -0.45(-6.89%) |
Nov 19, 2018 | 6.560 | 6.560 | 6.390 | 6.530 | 9,972 | -0.28(-4.11%) |
Nov 16, 2018 | 6.500 | 6.810 | 6.460 | 6.810 | 30,800 | +0.03(+0.44%) |
Nov 15, 2018 | 6.190 | 6.780 | 6.190 | 6.780 | 7,020 | +0.62(+10.06%) |
Nov 14, 2018 | 6.820 | 6.820 | 6.160 | 6.160 | 26,409 | -0.71(-10.33%) |
Nov 13, 2018 | 6.810 | 6.870 | 6.716 | 6.870 | 11,906 | -0.01(-0.15%) |
Nov 12, 2018 | 6.990 | 7.240 | 6.810 | 6.880 | 23,463 | -0.13(-1.85%) |
Nov 09, 2018 | 7.050 | 7.050 | 6.870 | 7.010 | 7,600 | -0.15(-2.09%) |
Nov 08, 2018 | 7.160 | 7.250 | 6.830 | 7.160 | 24,502 | +0.24(+3.47%) |
Nov 07, 2018 | 7.200 | 7.200 | 6.890 | 6.920 | 27,178 | -0.21(-2.95%) |
Nov 06, 2018 | 7.140 | 7.230 | 6.890 | 7.130 | 7,235 | -0.07(-0.97%) |
Nov 05, 2018 | 6.860 | 7.420 | 6.850 | 7.200 | 18,212 | +0.20(+2.86%) |
Nov 02, 2018 | 6.150 | 7.000 | 5.910 | 7.000 | 26,900 | +0.86(+14.01%) |