Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.100 | 4.240 | 4.070 | 4.170 | 2,229,910 | +0.11(+2.71%) |
Jan 30, 2019 | 3.970 | 4.105 | 3.820 | 4.060 | 2,654,772 | +0.14(+3.57%) |
Jan 29, 2019 | 4.310 | 4.388 | 3.910 | 3.920 | 2,608,738 | -0.40(-9.26%) |
Jan 28, 2019 | 4.510 | 4.510 | 4.310 | 4.320 | 1,681,382 | -0.19(-4.21%) |
Jan 25, 2019 | 4.960 | 4.980 | 4.460 | 4.510 | 3,682,000 | -0.46(-9.26%) |
Jan 24, 2019 | 4.960 | 5.030 | 4.920 | 4.970 | 1,117,745 | -0.01(-0.20%) |
Jan 23, 2019 | 4.880 | 5.010 | 4.820 | 4.980 | 1,628,597 | +0.12(+2.47%) |
Jan 22, 2019 | 4.640 | 4.930 | 4.550 | 4.860 | 1,802,387 | +0.22(+4.74%) |
Jan 18, 2019 | 4.400 | 4.730 | 4.400 | 4.640 | 1,409,000 | +0.25(+5.69%) |
Jan 17, 2019 | 4.550 | 4.590 | 4.315 | 4.390 | 1,681,541 | -0.19(-4.15%) |
Jan 16, 2019 | 4.600 | 4.747 | 4.540 | 4.580 | 937,930 | -0.07(-1.51%) |
Jan 15, 2019 | 4.810 | 4.824 | 4.630 | 4.650 | 766,326 | -0.13(-2.72%) |
Jan 14, 2019 | 4.770 | 4.880 | 4.750 | 4.780 | 525,522 | +0.01(+0.21%) |
Jan 11, 2019 | 4.740 | 4.870 | 4.720 | 4.770 | 1,171,500 | +0.04(+0.85%) |
Jan 10, 2019 | 4.780 | 4.810 | 4.700 | 4.730 | 796,013 | -0.07(-1.46%) |
Jan 09, 2019 | 4.610 | 4.830 | 4.590 | 4.800 | 1,061,740 | +0.16(+3.45%) |
Jan 08, 2019 | 4.690 | 4.780 | 4.600 | 4.640 | 1,274,869 | +0.00(+0.00%) |
Jan 07, 2019 | 4.430 | 4.670 | 4.300 | 4.640 | 1,412,933 | +0.22(+4.98%) |
Jan 04, 2019 | 4.280 | 4.440 | 4.190 | 4.420 | 1,927,400 | +0.16(+3.76%) |
Jan 03, 2019 | 4.140 | 4.380 | 4.045 | 4.260 | 2,041,217 | +0.13(+3.15%) |
Jan 02, 2019 | 3.770 | 4.150 | 3.710 | 4.130 | 2,912,723 | +0.32(+8.40%) |
Dec 31, 2018 | 3.810 | 3.820 | 3.610 | 3.810 | 1,945,300 | -0.01(-0.26%) |
Dec 28, 2018 | 3.760 | 3.895 | 3.710 | 3.820 | 1,506,400 | +0.04(+1.06%) |
Dec 27, 2018 | 3.850 | 3.880 | 3.640 | 3.780 | 1,186,196 | -0.09(-2.33%) |
Dec 26, 2018 | 3.860 | 3.880 | 3.610 | 3.870 | 1,593,790 | +0.05(+1.31%) |
Dec 24, 2018 | 3.900 | 3.990 | 3.810 | 3.820 | 681,700 | -0.14(-3.54%) |
Dec 21, 2018 | 3.950 | 4.085 | 3.880 | 3.960 | 4,309,100 | +0.03(+0.76%) |
Dec 20, 2018 | 4.170 | 4.190 | 3.890 | 3.930 | 2,608,516 | -0.27(-6.43%) |
Dec 19, 2018 | 4.220 | 4.380 | 4.190 | 4.200 | 1,144,438 | +0.00(+0.00%) |
Dec 18, 2018 | 4.310 | 4.350 | 4.140 | 4.200 | 1,772,461 | -0.12(-2.78%) |
Dec 17, 2018 | 4.460 | 4.560 | 4.300 | 4.320 | 1,463,759 | -0.16(-3.57%) |
Dec 14, 2018 | 4.670 | 4.670 | 4.430 | 4.480 | 2,518,700 | -0.22(-4.68%) |
Dec 13, 2018 | 4.670 | 4.700 | 4.530 | 4.700 | 4,006,247 | +0.02(+0.43%) |
Dec 12, 2018 | 4.620 | 4.690 | 4.490 | 4.680 | 4,682,393 | +0.08(+1.74%) |
Dec 11, 2018 | 4.430 | 4.690 | 4.420 | 4.600 | 2,908,197 | +0.20(+4.55%) |
Dec 10, 2018 | 4.510 | 4.520 | 4.280 | 4.400 | 1,486,573 | -0.11(-2.44%) |
Dec 07, 2018 | 4.560 | 4.700 | 4.480 | 4.510 | 1,229,400 | -0.03(-0.66%) |
Dec 06, 2018 | 4.650 | 4.650 | 4.320 | 4.540 | 2,797,738 | -0.13(-2.78%) |
Dec 04, 2018 | 4.960 | 5.010 | 4.650 | 4.670 | 1,856,600 | -0.27(-5.47%) |
Dec 03, 2018 | 5.040 | 5.100 | 4.930 | 4.940 | 1,634,224 | -0.10(-1.98%) |
Nov 30, 2018 | 5.100 | 5.125 | 4.970 | 5.040 | 1,987,300 | -0.07(-1.37%) |
Nov 29, 2018 | 5.100 | 5.180 | 5.050 | 5.110 | 2,159,723 | +0.03(+0.59%) |
Nov 28, 2018 | 5.150 | 5.150 | 4.940 | 5.080 | 3,247,257 | -0.07(-1.36%) |
Nov 27, 2018 | 5.310 | 5.340 | 5.120 | 5.150 | 2,653,713 | -0.15(-2.83%) |
Nov 26, 2018 | 5.570 | 5.580 | 5.240 | 5.300 | 3,087,180 | -0.25(-4.50%) |
Nov 23, 2018 | 5.770 | 5.790 | 5.520 | 5.550 | 1,382,300 | -0.24(-4.15%) |
Nov 21, 2018 | 5.790 | 5.790 | 5.790 | 0 | +0.07(+1.22%) | |
Nov 20, 2018 | 5.650 | 5.880 | 5.650 | 5.720 | 2,226,285 | +0.08(+1.42%) |
Nov 19, 2018 | 5.770 | 5.820 | 5.605 | 5.640 | 1,420,829 | -0.15(-2.59%) |
Nov 16, 2018 | 5.960 | 5.965 | 5.735 | 5.790 | 1,790,300 | -0.22(-3.66%) |
Nov 15, 2018 | 5.950 | 6.090 | 5.790 | 6.010 | 1,278,888 | +0.02(+0.33%) |
Nov 14, 2018 | 6.000 | 6.125 | 5.940 | 5.990 | 2,002,297 | -0.01(-0.17%) |
Nov 13, 2018 | 6.100 | 6.270 | 5.985 | 6.000 | 2,019,986 | -0.08(-1.32%) |
Nov 12, 2018 | 5.930 | 6.180 | 5.870 | 6.080 | 3,840,082 | +0.10(+1.67%) |
Nov 09, 2018 | 5.790 | 6.030 | 5.650 | 5.980 | 4,027,500 | +0.01(+0.17%) |
Nov 08, 2018 | 5.910 | 6.140 | 5.630 | 5.970 | 5,489,859 | -0.03(-0.50%) |
Nov 07, 2018 | 6.700 | 6.720 | 5.620 | 6.000 | 12,931,495 | -1.70(-22.08%) |
Nov 06, 2018 | 7.470 | 7.770 | 7.390 | 7.700 | 2,775,420 | +0.25(+3.36%) |
Nov 05, 2018 | 7.480 | 7.580 | 7.350 | 7.450 | 1,961,633 | -0.02(-0.27%) |
Nov 02, 2018 | 7.970 | 7.970 | 7.465 | 7.470 | 2,280,200 | -0.54(-6.74%) |