Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.110 | 5.210 | 5.001 | 5.130 | 61,789 | +0.01(+0.20%) |
Jan 30, 2019 | 5.440 | 5.440 | 5.050 | 5.120 | 71,432 | -0.12(-2.29%) |
Jan 29, 2019 | 5.050 | 5.500 | 5.000 | 5.240 | 285,132 | +0.28(+5.65%) |
Jan 28, 2019 | 4.750 | 5.087 | 4.480 | 4.960 | 159,353 | +0.51(+11.46%) |
Jan 25, 2019 | 4.920 | 5.000 | 4.410 | 4.450 | 292,400 | -0.49(-9.92%) |
Jan 24, 2019 | 5.000 | 5.150 | 4.710 | 4.940 | 243,275 | +0.42(+9.29%) |
Jan 23, 2019 | 4.470 | 4.692 | 4.450 | 4.520 | 85,843 | +0.13(+2.96%) |
Jan 22, 2019 | 4.260 | 4.490 | 4.239 | 4.390 | 59,521 | +0.13(+3.05%) |
Jan 18, 2019 | 4.320 | 4.410 | 4.150 | 4.260 | 60,900 | -0.04(-0.93%) |
Jan 17, 2019 | 4.320 | 4.460 | 4.250 | 4.300 | 111,625 | +0.00(+0.00%) |
Jan 16, 2019 | 4.000 | 4.500 | 4.000 | 4.300 | 228,924 | +0.33(+8.31%) |
Jan 15, 2019 | 3.850 | 3.970 | 3.850 | 3.970 | 15,776 | +0.12(+3.12%) |
Jan 14, 2019 | 3.960 | 3.980 | 3.850 | 3.850 | 14,940 | -0.11(-2.78%) |
Jan 11, 2019 | 3.920 | 4.000 | 3.920 | 3.960 | 68,700 | +0.06(+1.54%) |
Jan 10, 2019 | 3.890 | 3.960 | 3.869 | 3.900 | 13,654 | +0.00(+0.00%) |
Jan 09, 2019 | 3.940 | 3.940 | 3.850 | 3.900 | 46,887 | -0.03(-0.76%) |
Jan 08, 2019 | 3.980 | 4.040 | 3.930 | 3.930 | 74,387 | -0.04(-1.01%) |
Jan 07, 2019 | 3.960 | 4.100 | 3.941 | 3.970 | 48,525 | -0.03(-0.75%) |
Jan 04, 2019 | 3.970 | 4.040 | 3.950 | 4.000 | 111,900 | +0.05(+1.27%) |
Jan 03, 2019 | 3.930 | 3.970 | 3.930 | 3.950 | 41,336 | +0.00(+0.00%) |
Jan 02, 2019 | 3.950 | 4.000 | 3.930 | 3.950 | 53,672 | +0.01(+0.25%) |
Dec 31, 2018 | 3.640 | 4.010 | 3.600 | 3.940 | 50,200 | -0.06(-1.50%) |
Dec 28, 2018 | 3.950 | 4.000 | 3.890 | 4.000 | 49,100 | +0.08(+2.04%) |
Dec 27, 2018 | 3.710 | 3.950 | 3.703 | 3.920 | 52,033 | +0.11(+2.89%) |
Dec 26, 2018 | 3.690 | 3.870 | 3.620 | 3.810 | 65,157 | +0.19(+5.25%) |
Dec 24, 2018 | 3.340 | 3.940 | 3.250 | 3.620 | 70,600 | +0.25(+7.42%) |
Dec 21, 2018 | 3.420 | 3.520 | 3.300 | 3.370 | 46,300 | -0.05(-1.46%) |
Dec 20, 2018 | 3.650 | 3.780 | 3.300 | 3.420 | 107,468 | -0.25(-6.81%) |
Dec 19, 2018 | 3.700 | 3.880 | 3.600 | 3.670 | 34,577 | -0.03(-0.81%) |
Dec 18, 2018 | 3.770 | 3.940 | 3.600 | 3.700 | 53,562 | -0.12(-3.14%) |
Dec 17, 2018 | 3.750 | 3.980 | 3.670 | 3.820 | 46,784 | -0.12(-3.05%) |
Dec 14, 2018 | 3.950 | 4.000 | 3.880 | 3.940 | 28,300 | -0.06(-1.50%) |
Dec 13, 2018 | 3.990 | 4.000 | 3.950 | 4.000 | 28,483 | +0.02(+0.50%) |
Dec 12, 2018 | 3.940 | 4.000 | 3.855 | 3.980 | 35,614 | +0.07(+1.79%) |
Dec 11, 2018 | 3.990 | 4.040 | 3.840 | 3.910 | 34,946 | -0.06(-1.51%) |
Dec 10, 2018 | 3.950 | 4.020 | 3.800 | 3.970 | 35,384 | +0.04(+1.02%) |
Dec 07, 2018 | 4.010 | 4.070 | 3.870 | 3.930 | 20,100 | -0.08(-2.00%) |
Dec 06, 2018 | 3.950 | 4.040 | 3.948 | 4.010 | 26,045 | +0.03(+0.75%) |
Dec 04, 2018 | 3.960 | 4.100 | 3.840 | 3.980 | 43,300 | +0.05(+1.27%) |
Dec 03, 2018 | 3.960 | 4.120 | 3.920 | 3.930 | 28,079 | +0.01(+0.26%) |
Nov 30, 2018 | 3.950 | 4.030 | 3.920 | 3.920 | 54,400 | -0.08(-2.00%) |
Nov 29, 2018 | 3.950 | 4.000 | 3.925 | 4.000 | 13,632 | +0.00(+0.00%) |
Nov 28, 2018 | 3.890 | 4.050 | 3.890 | 4.000 | 31,957 | +0.08(+2.04%) |
Nov 27, 2018 | 3.950 | 4.050 | 3.859 | 3.920 | 21,642 | -0.07(-1.75%) |
Nov 26, 2018 | 3.970 | 4.050 | 3.954 | 3.990 | 38,238 | +0.05(+1.27%) |
Nov 23, 2018 | 3.970 | 4.140 | 3.760 | 3.940 | 39,800 | -0.03(-0.76%) |
Nov 21, 2018 | 3.970 | 3.970 | 3.970 | 0 | +0.10(+2.58%) | |
Nov 20, 2018 | 3.790 | 3.980 | 3.700 | 3.870 | 43,055 | +0.04(+1.04%) |
Nov 19, 2018 | 3.990 | 4.010 | 3.800 | 3.830 | 53,067 | -0.18(-4.49%) |
Nov 16, 2018 | 3.700 | 4.125 | 3.681 | 4.010 | 90,700 | +0.20(+5.25%) |
Nov 15, 2018 | 3.610 | 3.850 | 3.610 | 3.810 | 36,849 | +0.21(+5.83%) |
Nov 14, 2018 | 3.720 | 3.800 | 3.550 | 3.600 | 29,334 | -0.10(-2.70%) |
Nov 13, 2018 | 3.690 | 3.780 | 3.600 | 3.700 | 58,507 | +0.04(+1.09%) |
Nov 12, 2018 | 3.780 | 3.930 | 3.600 | 3.660 | 59,360 | -0.09(-2.40%) |
Nov 09, 2018 | 3.770 | 3.820 | 3.700 | 3.750 | 64,200 | -0.09(-2.34%) |
Nov 08, 2018 | 3.950 | 4.020 | 3.760 | 3.840 | 107,310 | -0.11(-2.78%) |
Nov 07, 2018 | 3.800 | 4.040 | 3.763 | 3.950 | 305,846 | +0.15(+3.95%) |
Nov 06, 2018 | 3.930 | 3.950 | 3.760 | 3.800 | 79,518 | -0.12(-3.06%) |
Nov 05, 2018 | 3.710 | 3.975 | 3.700 | 3.920 | 186,178 | +0.37(+10.42%) |
Nov 02, 2018 | 4.090 | 4.160 | 3.500 | 3.550 | 339,900 | -0.49(-12.13%) |