Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.630 | 4.000 | 3.630 | 3.940 | 43,178 | +0.32(+8.84%) |
Jan 30, 2019 | 3.450 | 3.650 | 3.420 | 3.620 | 34,961 | +0.18(+5.23%) |
Jan 29, 2019 | 3.570 | 3.670 | 3.400 | 3.440 | 49,188 | -0.10(-2.82%) |
Jan 28, 2019 | 3.510 | 3.610 | 3.440 | 3.540 | 39,859 | +0.01(+0.28%) |
Jan 25, 2019 | 3.450 | 3.700 | 3.450 | 3.530 | 39,300 | +0.01(+0.28%) |
Jan 24, 2019 | 3.580 | 3.670 | 3.440 | 3.520 | 25,744 | -0.01(-0.28%) |
Jan 23, 2019 | 3.660 | 3.730 | 3.500 | 3.530 | 43,015 | -0.09(-2.49%) |
Jan 22, 2019 | 3.920 | 3.920 | 3.600 | 3.620 | 53,098 | -0.31(-7.89%) |
Jan 18, 2019 | 3.980 | 4.230 | 3.920 | 3.930 | 53,500 | -0.07(-1.75%) |
Jan 17, 2019 | 3.900 | 4.119 | 3.890 | 4.000 | 35,730 | +0.06(+1.52%) |
Jan 16, 2019 | 3.840 | 4.010 | 3.800 | 3.940 | 93,870 | +0.01(+0.25%) |
Jan 15, 2019 | 4.020 | 4.080 | 3.830 | 3.930 | 30,296 | -0.11(-2.72%) |
Jan 14, 2019 | 4.140 | 4.150 | 3.880 | 4.040 | 71,705 | +0.11(+2.80%) |
Jan 11, 2019 | 4.110 | 4.110 | 3.890 | 3.930 | 37,000 | -0.24(-5.76%) |
Jan 10, 2019 | 3.960 | 4.180 | 3.800 | 4.170 | 48,615 | +0.21(+5.30%) |
Jan 09, 2019 | 4.300 | 4.320 | 3.890 | 3.960 | 53,413 | -0.30(-7.04%) |
Jan 08, 2019 | 4.110 | 4.270 | 3.940 | 4.260 | 151,263 | +0.21(+5.19%) |
Jan 07, 2019 | 4.010 | 4.330 | 3.840 | 4.050 | 34,604 | +0.08(+2.02%) |
Jan 04, 2019 | 3.540 | 3.980 | 3.510 | 3.970 | 65,500 | +0.51(+14.74%) |
Jan 03, 2019 | 3.470 | 3.530 | 3.400 | 3.460 | 26,929 | +0.00(+0.00%) |
Jan 02, 2019 | 3.130 | 3.590 | 3.130 | 3.460 | 51,335 | +0.27(+8.46%) |
Dec 31, 2018 | 3.390 | 3.470 | 3.180 | 3.190 | 203,500 | -0.21(-6.18%) |
Dec 28, 2018 | 3.290 | 3.550 | 3.290 | 3.400 | 104,300 | +0.08(+2.41%) |
Dec 27, 2018 | 3.570 | 3.620 | 3.250 | 3.320 | 158,083 | -0.32(-8.79%) |
Dec 26, 2018 | 4.060 | 4.060 | 3.580 | 3.640 | 92,903 | -0.34(-8.54%) |
Dec 24, 2018 | 3.890 | 4.020 | 3.880 | 3.980 | 61,300 | +0.02(+0.51%) |
Dec 21, 2018 | 3.620 | 3.960 | 3.550 | 3.960 | 252,900 | +0.32(+8.79%) |
Dec 20, 2018 | 3.600 | 3.750 | 3.550 | 3.640 | 94,136 | +0.06(+1.68%) |
Dec 19, 2018 | 3.410 | 3.675 | 3.410 | 3.580 | 138,134 | -0.06(-1.65%) |
Dec 18, 2018 | 3.920 | 4.040 | 3.640 | 3.640 | 131,961 | -0.29(-7.38%) |
Dec 17, 2018 | 4.010 | 4.050 | 3.900 | 3.930 | 78,976 | -0.06(-1.50%) |
Dec 14, 2018 | 4.070 | 4.070 | 3.980 | 3.990 | 40,700 | -0.06(-1.48%) |
Dec 13, 2018 | 4.060 | 4.170 | 3.990 | 4.050 | 45,532 | +0.02(+0.50%) |
Dec 12, 2018 | 3.880 | 4.040 | 3.834 | 4.030 | 33,491 | +0.21(+5.50%) |
Dec 11, 2018 | 3.950 | 3.950 | 3.770 | 3.820 | 25,521 | -0.01(-0.26%) |
Dec 10, 2018 | 3.560 | 3.850 | 3.560 | 3.830 | 80,846 | +0.35(+10.06%) |
Dec 07, 2018 | 3.570 | 3.780 | 3.460 | 3.480 | 105,800 | -0.11(-3.06%) |
Dec 06, 2018 | 3.580 | 3.920 | 3.540 | 3.590 | 55,404 | -0.02(-0.55%) |
Dec 04, 2018 | 3.980 | 4.100 | 3.500 | 3.610 | 129,700 | -0.36(-9.07%) |
Dec 03, 2018 | 4.150 | 4.180 | 3.950 | 3.970 | 42,448 | -0.17(-4.11%) |
Nov 30, 2018 | 4.540 | 4.550 | 4.120 | 4.140 | 56,200 | -0.43(-9.41%) |
Nov 29, 2018 | 3.940 | 4.590 | 3.940 | 4.570 | 114,920 | +0.58(+14.54%) |
Nov 28, 2018 | 4.080 | 4.122 | 3.960 | 3.990 | 62,260 | -0.01(-0.25%) |
Nov 27, 2018 | 4.230 | 4.230 | 4.000 | 4.000 | 82,879 | -0.03(-0.74%) |
Nov 26, 2018 | 4.550 | 4.580 | 4.020 | 4.030 | 134,787 | -0.50(-11.04%) |
Nov 23, 2018 | 4.425 | 4.860 | 4.425 | 4.530 | 12,200 | -0.02(-0.44%) |
Nov 21, 2018 | 4.550 | 4.550 | 4.550 | 0 | +0.15(+3.41%) | |
Nov 20, 2018 | 4.400 | 4.580 | 4.380 | 4.400 | 27,091 | -0.11(-2.44%) |
Nov 19, 2018 | 4.450 | 4.700 | 4.450 | 4.510 | 36,489 | -0.21(-4.45%) |
Nov 16, 2018 | 4.690 | 4.780 | 4.640 | 4.720 | 41,900 | -0.05(-1.05%) |
Nov 15, 2018 | 4.720 | 4.800 | 4.650 | 4.770 | 13,117 | +0.04(+0.85%) |
Nov 14, 2018 | 4.930 | 4.990 | 4.730 | 4.730 | 40,350 | -0.14(-2.87%) |
Nov 13, 2018 | 5.040 | 5.040 | 4.750 | 4.870 | 46,439 | -0.18(-3.56%) |
Nov 12, 2018 | 5.040 | 5.140 | 4.510 | 5.050 | 113,672 | +0.00(+0.00%) |
Nov 09, 2018 | 4.730 | 5.090 | 4.730 | 5.050 | 127,000 | +0.28(+5.87%) |
Nov 08, 2018 | 4.470 | 4.820 | 4.338 | 4.770 | 70,412 | +0.26(+5.76%) |
Nov 07, 2018 | 4.370 | 4.560 | 4.370 | 4.510 | 37,333 | +0.09(+2.04%) |
Nov 06, 2018 | 4.480 | 4.740 | 4.400 | 4.420 | 11,848 | -0.10(-2.21%) |
Nov 05, 2018 | 4.620 | 4.698 | 4.490 | 4.520 | 46,115 | -0.13(-2.80%) |
Nov 02, 2018 | 4.700 | 4.760 | 4.200 | 4.650 | 64,500 | -0.01(-0.21%) |