Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.690 | 6.100 | 5.650 | 5.650 | 29,584 | +0.00(+0.00%) |
Jan 30, 2019 | 5.740 | 5.740 | 5.530 | 5.650 | 3,283 | -0.00(-0.09%) |
Jan 29, 2019 | 6.120 | 6.120 | 5.655 | 5.655 | 10,029 | -0.43(-7.14%) |
Jan 28, 2019 | 5.490 | 6.090 | 5.490 | 6.090 | 12,552 | +0.58(+10.53%) |
Jan 25, 2019 | 5.530 | 5.840 | 5.510 | 5.510 | 26,000 | +0.06(+1.10%) |
Jan 24, 2019 | 5.380 | 5.600 | 5.288 | 5.450 | 14,914 | +0.30(+5.83%) |
Jan 23, 2019 | 5.390 | 5.390 | 5.050 | 5.150 | 8,487 | -0.15(-2.83%) |
Jan 22, 2019 | 5.010 | 5.310 | 5.010 | 5.300 | 2,649 | +0.20(+3.92%) |
Jan 18, 2019 | 5.060 | 5.330 | 4.900 | 5.100 | 116,800 | +0.20(+4.08%) |
Jan 17, 2019 | 4.770 | 5.460 | 4.770 | 4.900 | 51,273 | +0.12(+2.51%) |
Jan 16, 2019 | 4.850 | 5.330 | 4.770 | 4.780 | 23,020 | -0.11(-2.35%) |
Jan 15, 2019 | 5.500 | 5.500 | 4.750 | 4.895 | 12,369 | -0.56(-10.18%) |
Jan 14, 2019 | 5.370 | 5.504 | 4.690 | 5.450 | 10,931 | +0.01(+0.26%) |
Jan 11, 2019 | 5.000 | 5.510 | 4.835 | 5.436 | 24,200 | +0.43(+8.50%) |
Jan 10, 2019 | 4.980 | 5.050 | 4.850 | 5.010 | 6,002 | -0.06(-1.18%) |
Jan 09, 2019 | 4.830 | 5.073 | 4.750 | 5.070 | 19,490 | +0.31(+6.51%) |
Jan 08, 2019 | 5.090 | 5.090 | 4.420 | 4.760 | 77,854 | -0.15(-3.05%) |
Jan 07, 2019 | 4.940 | 5.120 | 4.816 | 4.910 | 10,441 | -0.09(-1.80%) |
Jan 04, 2019 | 4.490 | 5.000 | 4.420 | 5.000 | 9,800 | +0.53(+11.86%) |
Jan 03, 2019 | 4.650 | 4.670 | 4.320 | 4.470 | 22,706 | -0.18(-3.87%) |
Jan 02, 2019 | 3.770 | 4.720 | 3.715 | 4.650 | 31,742 | +0.97(+26.36%) |
Dec 31, 2018 | 3.980 | 4.010 | 3.560 | 3.680 | 112,200 | -0.24(-6.12%) |
Dec 28, 2018 | 3.830 | 4.090 | 3.810 | 3.920 | 66,600 | +0.12(+3.16%) |
Dec 27, 2018 | 3.920 | 3.990 | 3.800 | 3.800 | 102,503 | -0.12(-3.06%) |
Dec 26, 2018 | 4.250 | 4.957 | 3.900 | 3.920 | 241,221 | -0.21(-5.08%) |
Dec 24, 2018 | 4.480 | 4.480 | 4.120 | 4.130 | 55,100 | -0.24(-5.49%) |
Dec 21, 2018 | 4.600 | 4.610 | 4.320 | 4.370 | 64,200 | -0.30(-6.42%) |
Dec 20, 2018 | 4.690 | 5.105 | 4.600 | 4.670 | 38,367 | +0.14(+3.09%) |
Dec 19, 2018 | 4.400 | 4.570 | 4.100 | 4.530 | 104,347 | +0.78(+20.80%) |
Dec 18, 2018 | 3.900 | 4.050 | 3.750 | 3.750 | 71,506 | +0.03(+0.81%) |
Dec 17, 2018 | 3.830 | 3.850 | 3.720 | 3.720 | 20,861 | -0.17(-4.37%) |
Dec 14, 2018 | 3.750 | 3.920 | 3.590 | 3.890 | 12,000 | +0.15(+4.01%) |
Dec 13, 2018 | 4.040 | 4.040 | 3.700 | 3.740 | 20,735 | -0.16(-4.10%) |
Dec 12, 2018 | 4.080 | 4.080 | 3.850 | 3.900 | 49,369 | +0.00(+0.00%) |
Dec 11, 2018 | 4.280 | 4.576 | 3.900 | 3.900 | 35,084 | -0.24(-5.80%) |
Dec 10, 2018 | 4.100 | 4.660 | 4.050 | 4.140 | 33,667 | +0.17(+4.28%) |
Dec 07, 2018 | 4.040 | 4.185 | 3.940 | 3.970 | 61,800 | -0.09(-2.22%) |
Dec 06, 2018 | 4.150 | 4.420 | 4.000 | 4.060 | 37,182 | -0.14(-3.33%) |
Dec 04, 2018 | 4.200 | 4.400 | 4.050 | 4.200 | 33,500 | +0.00(+0.00%) |
Dec 03, 2018 | 4.010 | 4.310 | 4.010 | 4.200 | 66,139 | +0.19(+4.74%) |
Nov 30, 2018 | 4.170 | 4.430 | 3.820 | 4.010 | 178,600 | -0.14(-3.37%) |
Nov 29, 2018 | 4.200 | 4.400 | 4.150 | 4.150 | 122,038 | -0.04(-0.95%) |
Nov 28, 2018 | 4.260 | 4.333 | 4.160 | 4.190 | 80,224 | -0.21(-4.77%) |
Nov 27, 2018 | 4.750 | 4.800 | 4.375 | 4.400 | 51,839 | -0.30(-6.38%) |
Nov 26, 2018 | 4.690 | 4.720 | 4.510 | 4.700 | 115,347 | -0.02(-0.42%) |
Nov 23, 2018 | 4.850 | 4.900 | 4.560 | 4.720 | 67,000 | -0.08(-1.67%) |
Nov 21, 2018 | 4.800 | 4.800 | 4.800 | 0 | -0.05(-1.06%) | |
Nov 20, 2018 | 5.500 | 5.500 | 4.800 | 4.851 | 194,675 | -1.05(-17.77%) |
Nov 19, 2018 | 6.100 | 6.480 | 5.790 | 5.900 | 117,826 | -0.15(-2.48%) |
Nov 16, 2018 | 6.750 | 6.750 | 5.550 | 6.050 | 150,500 | -2.29(-27.46%) |
Nov 15, 2018 | 8.150 | 8.362 | 8.150 | 8.340 | 7,278 | +0.12(+1.46%) |
Nov 14, 2018 | 8.850 | 8.850 | 8.220 | 8.220 | 23,448 | -0.49(-5.63%) |
Nov 13, 2018 | 8.400 | 9.240 | 8.400 | 8.710 | 9,783 | +0.45(+5.45%) |
Nov 12, 2018 | 8.300 | 8.360 | 8.110 | 8.260 | 7,449 | -0.08(-0.96%) |
Nov 09, 2018 | 8.750 | 8.760 | 8.080 | 8.340 | 20,500 | -0.52(-5.87%) |
Nov 08, 2018 | 8.970 | 9.020 | 8.750 | 8.860 | 19,678 | -0.13(-1.45%) |
Nov 07, 2018 | 9.050 | 9.070 | 8.880 | 8.990 | 33,476 | -0.01(-0.11%) |
Nov 06, 2018 | 9.010 | 9.350 | 8.930 | 9.000 | 13,736 | +0.09(+1.01%) |
Nov 05, 2018 | 9.110 | 9.410 | 8.870 | 8.910 | 18,888 | -0.25(-2.73%) |
Nov 02, 2018 | 9.000 | 9.470 | 9.000 | 9.160 | 3,700 | +0.14(+1.55%) |