Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.878 | 4.993 | 4.812 | 4.859 | 508,649 | -0.04(-0.78%) |
Jan 30, 2019 | 4.869 | 4.964 | 4.755 | 4.898 | 467,621 | +0.05(+0.98%) |
Jan 29, 2019 | 4.917 | 5.021 | 4.793 | 4.850 | 823,483 | -0.07(-1.36%) |
Jan 28, 2019 | 4.716 | 5.002 | 4.688 | 4.917 | 510,562 | +0.14(+2.99%) |
Jan 25, 2019 | 4.736 | 4.945 | 4.726 | 4.774 | 525,384 | +0.10(+2.04%) |
Jan 24, 2019 | 4.659 | 4.736 | 4.574 | 4.678 | 377,158 | +0.03(+0.61%) |
Jan 23, 2019 | 4.736 | 4.898 | 4.621 | 4.650 | 827,667 | -0.06(-1.21%) |
Jan 22, 2019 | 4.669 | 4.869 | 4.612 | 4.707 | 934,260 | -0.01(-0.20%) |
Jan 18, 2019 | 4.793 | 4.859 | 4.678 | 4.716 | 692,152 | -0.06(-1.20%) |
Jan 17, 2019 | 4.726 | 4.898 | 4.697 | 4.774 | 969,354 | +0.01(+0.20%) |
Jan 16, 2019 | 4.850 | 5.031 | 4.707 | 4.764 | 873,637 | -0.06(-1.19%) |
Jan 15, 2019 | 4.945 | 5.002 | 4.745 | 4.821 | 735,869 | -0.13(-2.69%) |
Jan 14, 2019 | 4.888 | 5.136 | 4.798 | 4.955 | 867,548 | +0.01(+0.19%) |
Jan 11, 2019 | 4.859 | 5.079 | 4.783 | 4.945 | 712,092 | +0.05(+0.97%) |
Jan 10, 2019 | 4.726 | 4.907 | 4.659 | 4.898 | 994,895 | +0.12(+2.59%) |
Jan 09, 2019 | 4.431 | 4.783 | 4.364 | 4.774 | 844,010 | +0.38(+8.68%) |
Jan 08, 2019 | 4.402 | 4.497 | 4.202 | 4.393 | 1,094,915 | +0.14(+3.36%) |
Jan 07, 2019 | 4.088 | 4.345 | 4.021 | 4.250 | 1,033,948 | +0.13(+3.24%) |
Jan 04, 2019 | 3.916 | 4.164 | 3.888 | 4.116 | 896,806 | +0.27(+6.93%) |
Jan 03, 2019 | 4.030 | 4.050 | 3.764 | 3.849 | 1,492,941 | -0.22(-5.39%) |
Jan 02, 2019 | 3.726 | 4.078 | 3.659 | 4.069 | 1,121,691 | +0.30(+7.83%) |
Dec 31, 2018 | 3.487 | 3.792 | 3.449 | 3.773 | 1,841,365 | +0.32(+9.39%) |
Dec 28, 2018 | 3.554 | 3.626 | 3.363 | 3.449 | 1,185,526 | -0.12(-3.47%) |
Dec 27, 2018 | 3.459 | 3.573 | 3.325 | 3.573 | 1,615,016 | +0.04(+1.08%) |
Dec 26, 2018 | 3.506 | 3.587 | 3.383 | 3.535 | 1,050,778 | +0.03(+0.82%) |
Dec 24, 2018 | 3.640 | 3.640 | 3.506 | 3.506 | 781,150 | -0.13(-3.66%) |
Dec 21, 2018 | 3.973 | 3.973 | 3.611 | 3.640 | 3,016,187 | -0.30(-7.51%) |
Dec 20, 2018 | 4.211 | 4.211 | 3.897 | 3.935 | 848,499 | -0.28(-6.56%) |
Dec 19, 2018 | 4.488 | 4.555 | 4.154 | 4.211 | 856,343 | -0.30(-6.75%) |
Dec 18, 2018 | 4.412 | 4.631 | 4.412 | 4.516 | 901,113 | +0.15(+3.49%) |
Dec 17, 2018 | 4.593 | 4.621 | 4.354 | 4.364 | 1,325,534 | -0.23(-4.98%) |
Dec 14, 2018 | 4.707 | 4.840 | 4.574 | 4.593 | 529,792 | -0.16(-3.41%) |
Dec 13, 2018 | 4.859 | 4.888 | 4.669 | 4.755 | 981,361 | -0.10(-2.16%) |
Dec 12, 2018 | 4.859 | 4.974 | 4.716 | 4.859 | 1,137,461 | +0.08(+1.59%) |
Dec 11, 2018 | 5.050 | 5.136 | 4.736 | 4.783 | 707,283 | -0.17(-3.46%) |
Dec 10, 2018 | 5.202 | 5.202 | 4.859 | 4.955 | 809,804 | -0.26(-4.94%) |
Dec 07, 2018 | 5.441 | 5.622 | 5.145 | 5.212 | 623,514 | -0.24(-4.37%) |
Dec 06, 2018 | 5.517 | 5.564 | 5.279 | 5.450 | 1,042,011 | -0.14(-2.56%) |
Dec 04, 2018 | 5.927 | 5.955 | 5.574 | 5.593 | 743,368 | -0.39(-6.53%) |
Dec 03, 2018 | 6.098 | 6.184 | 5.841 | 5.984 | 756,282 | -0.05(-0.79%) |
Nov 30, 2018 | 5.917 | 6.074 | 5.888 | 6.031 | 643,559 | +0.08(+1.28%) |
Nov 29, 2018 | 6.098 | 6.190 | 5.927 | 5.955 | 523,330 | -0.18(-2.95%) |
Nov 28, 2018 | 5.965 | 6.241 | 5.946 | 6.136 | 1,047,339 | +0.19(+3.21%) |
Nov 27, 2018 | 5.812 | 5.965 | 5.765 | 5.946 | 395,773 | +0.10(+1.79%) |
Nov 26, 2018 | 5.850 | 6.012 | 5.707 | 5.841 | 588,227 | +0.10(+1.66%) |
Nov 23, 2018 | 5.679 | 5.879 | 5.679 | 5.746 | 214,939 | +0.03(+0.50%) |
Nov 21, 2018 | 5.717 | 5.717 | 5.717 | 0 | +0.12(+2.21%) | |
Nov 20, 2018 | 5.860 | 5.917 | 5.574 | 5.593 | 708,397 | -0.35(-5.93%) |
Nov 19, 2018 | 6.003 | 6.231 | 5.936 | 5.946 | 658,575 | -0.09(-1.42%) |
Nov 16, 2018 | 6.069 | 6.141 | 5.927 | 6.031 | 533,990 | -0.09(-1.40%) |
Nov 15, 2018 | 6.060 | 6.203 | 5.888 | 6.117 | 998,084 | +0.02(+0.31%) |
Nov 14, 2018 | 6.050 | 6.227 | 6.012 | 6.098 | 1,172,503 | +0.13(+2.24%) |
Nov 13, 2018 | 5.927 | 6.189 | 5.927 | 5.965 | 1,189,574 | +0.07(+1.13%) |
Nov 12, 2018 | 5.927 | 6.154 | 5.879 | 5.898 | 978,634 | -0.03(-0.48%) |
Nov 09, 2018 | 6.135 | 6.244 | 5.889 | 5.927 | 827,392 | -0.20(-3.25%) |
Nov 08, 2018 | 6.154 | 6.216 | 5.955 | 6.126 | 735,006 | -0.03(-0.46%) |
Nov 07, 2018 | 6.126 | 6.202 | 5.965 | 6.154 | 751,261 | +0.04(+0.62%) |
Nov 06, 2018 | 6.078 | 6.335 | 5.965 | 6.116 | 1,216,856 | +0.02(+0.31%) |
Nov 05, 2018 | 6.060 | 6.278 | 5.936 | 6.097 | 2,004,897 | -0.01(-0.16%) |
Nov 02, 2018 | 5.785 | 6.406 | 5.785 | 6.107 | 2,071,432 | +0.30(+5.23%) |