Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.221 | 5.281 | 4.914 | 5.093 | 453,005 | -0.07(-1.34%) |
Jan 30, 2019 | 5.271 | 5.330 | 4.904 | 5.162 | 541,268 | -0.10(-1.88%) |
Jan 29, 2019 | 4.885 | 5.271 | 4.756 | 5.261 | 742,056 | +0.37(+7.49%) |
Jan 28, 2019 | 5.261 | 5.281 | 4.835 | 4.894 | 541,958 | -0.39(-7.32%) |
Jan 25, 2019 | 5.221 | 5.548 | 5.023 | 5.281 | 997,903 | +0.13(+2.50%) |
Jan 24, 2019 | 4.954 | 5.301 | 4.875 | 5.152 | 1,288,024 | +0.53(+11.35%) |
Jan 23, 2019 | 4.785 | 4.885 | 4.439 | 4.627 | 630,871 | -0.15(-3.11%) |
Jan 22, 2019 | 4.855 | 5.033 | 4.657 | 4.776 | 693,338 | +0.07(+1.47%) |
Jan 18, 2019 | 5.202 | 5.241 | 4.667 | 4.706 | 536,044 | -0.51(-9.70%) |
Jan 17, 2019 | 5.221 | 5.529 | 5.132 | 5.211 | 536,717 | -0.07(-1.31%) |
Jan 16, 2019 | 4.944 | 5.865 | 4.944 | 5.281 | 1,779,105 | +0.35(+7.03%) |
Jan 15, 2019 | 4.785 | 4.944 | 4.686 | 4.934 | 220,855 | +0.16(+3.32%) |
Jan 14, 2019 | 4.617 | 4.904 | 4.498 | 4.776 | 365,232 | +0.13(+2.77%) |
Jan 11, 2019 | 4.726 | 4.736 | 4.607 | 4.647 | 577,526 | -0.11(-2.29%) |
Jan 10, 2019 | 4.776 | 4.835 | 4.672 | 4.756 | 611,102 | -0.09(-1.84%) |
Jan 09, 2019 | 4.924 | 4.934 | 4.657 | 4.845 | 584,279 | -0.07(-1.41%) |
Jan 08, 2019 | 4.785 | 4.934 | 4.627 | 4.914 | 1,154,871 | +0.15(+3.12%) |
Jan 07, 2019 | 4.458 | 4.776 | 4.429 | 4.766 | 455,525 | +0.33(+7.37%) |
Jan 04, 2019 | 4.508 | 4.607 | 4.389 | 4.439 | 587,216 | -0.02(-0.44%) |
Jan 03, 2019 | 4.270 | 4.538 | 4.112 | 4.458 | 688,678 | +0.18(+4.23%) |
Jan 02, 2019 | 4.159 | 4.317 | 4.100 | 4.278 | 856,526 | +0.03(+0.70%) |
Dec 31, 2018 | 4.050 | 4.248 | 3.952 | 4.248 | 683,762 | +0.20(+4.88%) |
Dec 28, 2018 | 3.912 | 4.159 | 3.912 | 4.050 | 655,622 | +0.11(+2.76%) |
Dec 27, 2018 | 3.754 | 3.952 | 3.636 | 3.942 | 697,097 | +0.19(+5.00%) |
Dec 26, 2018 | 3.408 | 3.754 | 3.339 | 3.754 | 792,428 | +0.38(+11.11%) |
Dec 24, 2018 | 3.122 | 3.527 | 3.122 | 3.379 | 376,448 | +0.21(+6.54%) |
Dec 21, 2018 | 3.428 | 3.428 | 3.013 | 3.171 | 2,697,900 | -0.26(-7.49%) |
Dec 20, 2018 | 4.021 | 4.021 | 3.393 | 3.428 | 1,270,833 | -0.59(-14.74%) |
Dec 19, 2018 | 4.011 | 4.149 | 3.892 | 4.021 | 936,989 | +0.02(+0.49%) |
Dec 18, 2018 | 4.317 | 4.465 | 4.001 | 4.001 | 692,841 | -0.30(-6.90%) |
Dec 17, 2018 | 4.712 | 4.727 | 4.070 | 4.297 | 1,215,083 | -0.44(-9.37%) |
Dec 14, 2018 | 4.940 | 4.949 | 4.712 | 4.742 | 503,281 | -0.21(-4.19%) |
Dec 13, 2018 | 5.187 | 5.325 | 4.940 | 4.949 | 850,812 | -0.21(-4.02%) |
Dec 12, 2018 | 4.940 | 5.206 | 4.791 | 5.157 | 664,848 | +0.26(+5.24%) |
Dec 11, 2018 | 4.989 | 5.201 | 4.712 | 4.900 | 706,933 | -0.07(-1.39%) |
Dec 10, 2018 | 4.782 | 5.009 | 4.663 | 4.969 | 656,172 | +0.18(+3.71%) |
Dec 07, 2018 | 4.614 | 5.009 | 4.614 | 4.791 | 994,213 | +0.18(+3.85%) |
Dec 06, 2018 | 5.038 | 5.038 | 4.604 | 4.614 | 1,321,590 | -0.47(-9.32%) |
Dec 04, 2018 | 5.335 | 5.473 | 5.053 | 5.088 | 925,078 | -0.25(-4.63%) |
Dec 03, 2018 | 5.473 | 5.522 | 5.325 | 5.335 | 696,902 | -0.10(-1.82%) |
Nov 30, 2018 | 5.374 | 5.592 | 5.374 | 5.434 | 727,591 | +0.06(+1.10%) |
Nov 29, 2018 | 5.503 | 5.601 | 5.246 | 5.374 | 927,036 | -0.15(-2.68%) |
Nov 28, 2018 | 5.414 | 5.730 | 5.395 | 5.522 | 1,373,157 | +0.14(+2.57%) |
Nov 27, 2018 | 5.493 | 5.631 | 5.246 | 5.384 | 588,617 | -0.10(-1.80%) |
Nov 26, 2018 | 6.224 | 6.303 | 5.355 | 5.483 | 1,703,272 | -0.70(-11.34%) |
Nov 23, 2018 | 6.076 | 6.194 | 5.997 | 6.184 | 458,237 | +0.08(+1.29%) |
Nov 21, 2018 | 6.105 | 6.105 | 6.105 | 0 | +0.52(+9.38%) | |
Nov 20, 2018 | 5.582 | 5.740 | 5.335 | 5.582 | 966,731 | +0.10(+1.80%) |
Nov 19, 2018 | 5.611 | 5.700 | 5.266 | 5.483 | 1,048,070 | -0.13(-2.29%) |
Nov 16, 2018 | 5.947 | 5.972 | 5.532 | 5.611 | 1,539,603 | -0.35(-5.80%) |
Nov 15, 2018 | 6.244 | 6.313 | 5.868 | 5.957 | 1,067,807 | -0.30(-4.74%) |
Nov 14, 2018 | 6.580 | 6.817 | 6.184 | 6.254 | 905,733 | -0.29(-4.38%) |
Nov 13, 2018 | 6.994 | 7.133 | 6.362 | 6.540 | 1,315,104 | -0.49(-7.02%) |
Nov 12, 2018 | 7.162 | 7.469 | 6.540 | 7.034 | 1,150,635 | +0.19(+2.74%) |
Nov 09, 2018 | 7.409 | 7.439 | 6.678 | 6.846 | 1,247,473 | -0.56(-7.60%) |
Nov 08, 2018 | 6.945 | 7.419 | 6.847 | 7.409 | 1,825,716 | +0.34(+4.75%) |
Nov 07, 2018 | 7.558 | 8.101 | 6.886 | 7.073 | 3,474,396 | -0.31(-4.15%) |
Nov 06, 2018 | 10.28 | 10.40 | 6.925 | 7.380 | 9,009,747 | -5.66(-43.41%) |
Nov 05, 2018 | 13.56 | 13.77 | 12.91 | 13.04 | 510,250 | -0.50(-3.72%) |
Nov 02, 2018 | 12.99 | 13.61 | 12.46 | 13.54 | 1,270,552 | +0.56(+4.34%) |