Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.360 | 4.360 | 4.125 | 4.310 | 1,978 | -0.07(-1.60%) |
Jan 30, 2019 | 5.010 | 5.010 | 4.380 | 4.380 | 2,857 | -0.33(-7.01%) |
Jan 29, 2019 | 4.650 | 4.738 | 4.617 | 4.710 | 1,012 | +0.28(+6.26%) |
Jan 28, 2019 | 4.433 | 4.433 | 4.433 | 4.433 | 484 | -0.02(-0.39%) |
Jan 25, 2019 | 4.450 | 4.450 | 4.450 | 4.450 | 200 | -0.12(-2.63%) |
Jan 24, 2019 | 4.550 | 4.659 | 4.550 | 4.570 | 6,125 | -0.22(-4.66%) |
Jan 23, 2019 | 4.850 | 4.940 | 4.793 | 4.793 | 1,155 | +0.06(+1.34%) |
Jan 22, 2019 | 4.750 | 4.820 | 4.730 | 4.730 | 6,132 | -0.77(-14.00%) |
Jan 18, 2019 | 5.480 | 5.500 | 5.480 | 5.500 | 400 | +0.26(+4.96%) |
Jan 17, 2019 | 5.238 | 5.238 | 5.240 | 3 | +0.00(+0.04%) | |
Jan 16, 2019 | 5.020 | 5.238 | 5.020 | 5.238 | 856 | +0.16(+3.11%) |
Jan 15, 2019 | 5.300 | 5.300 | 5.080 | 5.080 | 2,225 | -0.15(-2.87%) |
Jan 14, 2019 | 5.260 | 5.297 | 5.150 | 5.230 | 3,842 | -0.34(-6.10%) |
Jan 11, 2019 | 5.700 | 5.900 | 5.570 | 5.570 | 8,300 | -1.01(-15.35%) |
Jan 10, 2019 | 6.580 | 6.580 | 6.580 | 18 | +0.00(+0.00%) | |
Jan 09, 2019 | 6.580 | 6.580 | 6.580 | 19 | +0.00(+0.00%) | |
Jan 08, 2019 | 6.580 | 6.580 | 6.580 | 6.580 | 112 | -0.24(-3.52%) |
Jan 07, 2019 | 6.800 | 6.820 | 6.800 | 6.820 | 304 | +0.92(+15.59%) |
Jan 04, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 400 | -0.03(-0.51%) |
Jan 03, 2019 | 5.930 | 5.930 | 5.930 | 29 | +0.00(+0.00%) | |
Jan 02, 2019 | 5.931 | 5.931 | 5.930 | 7 | +0.00(+0.00%) | |
Dec 31, 2018 | 5.890 | 5.930 | 5.890 | 5.930 | 900 | -0.22(-3.58%) |
Dec 28, 2018 | 6.030 | 6.150 | 6.000 | 6.150 | 3,500 | +0.16(+2.65%) |
Dec 27, 2018 | 5.767 | 5.991 | 5.760 | 5.991 | 637 | +0.16(+2.82%) |
Dec 26, 2018 | 5.920 | 6.290 | 5.710 | 5.827 | 3,960 | +0.68(+13.15%) |
Dec 24, 2018 | 5.600 | 5.600 | 4.640 | 5.150 | 6,300 | -0.43(-7.71%) |
Dec 21, 2018 | 5.580 | 5.580 | 5.580 | 5.580 | 100 | -0.14(-2.45%) |
Dec 20, 2018 | 5.930 | 5.930 | 5.540 | 5.720 | 4,856 | -0.70(-10.90%) |
Dec 19, 2018 | 6.200 | 6.500 | 6.200 | 6.420 | 1,083 | -0.43(-6.28%) |
Dec 18, 2018 | 6.840 | 6.850 | 6.670 | 6.850 | 380 | -0.15(-2.14%) |
Dec 17, 2018 | 7.180 | 7.180 | 7.000 | 7.000 | 1,414 | -0.94(-11.84%) |
Dec 14, 2018 | 7.950 | 7.950 | 7.590 | 7.940 | 2,500 | +0.27(+3.48%) |
Dec 13, 2018 | 8.087 | 8.087 | 7.673 | 7.673 | 730 | -0.27(-3.36%) |
Dec 12, 2018 | 7.936 | 7.940 | 7.936 | 7.940 | 569 | +0.54(+7.30%) |
Dec 10, 2018 | 7.400 | 7.400 | 7.400 | 0 | +0.10(+1.37%) | |
Dec 07, 2018 | 7.500 | 7.500 | 7.300 | 7.300 | 1,800 | +0.04(+0.55%) |
Dec 06, 2018 | 7.240 | 7.260 | 7.240 | 7.260 | 285 | -0.71(-8.91%) |
Dec 04, 2018 | 7.970 | 7.970 | 7.970 | 7.970 | 100 | -0.47(-5.57%) |
Dec 03, 2018 | 8.440 | 8.440 | 8.440 | 8.440 | 340 | -0.60(-6.59%) |
Nov 30, 2018 | 9.035 | 9.035 | 9.035 | 11 | +0.00(+0.00%) | |
Nov 29, 2018 | 9.035 | 9.035 | 9.035 | 9.035 | 148 | -0.09(-0.96%) |
Nov 28, 2018 | 9.160 | 9.160 | 9.123 | 9.123 | 737 | -0.06(-0.63%) |
Nov 27, 2018 | 9.180 | 9.180 | 9.180 | 12 | +0.00(+0.00%) | |
Nov 26, 2018 | 8.950 | 9.180 | 8.950 | 9.180 | 377 | -0.05(-0.54%) |
Nov 23, 2018 | 9.480 | 9.480 | 9.210 | 9.230 | 1,100 | -0.61(-6.20%) |
Nov 21, 2018 | 9.840 | 9.840 | 9.840 | 0 | +0.14(+1.44%) | |
Nov 20, 2018 | 9.960 | 9.960 | 9.648 | 9.700 | 1,583 | -1.36(-12.30%) |
Nov 19, 2018 | 10.96 | 11.13 | 10.94 | 11.06 | 2,557 | +0.76(+7.38%) |
Nov 16, 2018 | 10.30 | 10.30 | 10.30 | 57 | +0.00(+0.00%) | |
Nov 15, 2018 | 10.38 | 10.38 | 10.30 | 10.30 | 736 | -0.10(-0.96%) |
Nov 14, 2018 | 10.40 | 10.40 | 10.40 | 10.40 | 219 | -0.15(-1.42%) |
Nov 13, 2018 | 10.52 | 10.55 | 10.52 | 10.55 | 525 | +0.40(+3.94%) |
Nov 12, 2018 | 10.61 | 10.93 | 10.15 | 10.15 | 6,834 | +0.04(+0.40%) |
Nov 09, 2018 | 10.09 | 10.15 | 10.09 | 10.11 | 3,100 | +0.86(+9.30%) |
Nov 08, 2018 | 9.250 | 9.250 | 9.250 | 180 | +0.00(+0.00%) | |
Nov 06, 2018 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
Nov 05, 2018 | 9.570 | 9.570 | 9.250 | 9.250 | 995 | -0.50(-5.13%) |
Nov 02, 2018 | 9.750 | 9.750 | 9.750 | 9.750 | 400 | +0.16(+1.64%) |