Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.300 | 4.520 | 4.280 | 4.430 | 399,605 | +0.10(+2.31%) |
Jan 30, 2019 | 4.190 | 4.370 | 4.160 | 4.330 | 423,284 | +0.12(+2.85%) |
Jan 29, 2019 | 4.210 | 4.330 | 4.170 | 4.210 | 533,219 | +0.01(+0.24%) |
Jan 28, 2019 | 4.210 | 4.240 | 4.100 | 4.200 | 315,740 | -0.02(-0.47%) |
Jan 25, 2019 | 4.210 | 4.350 | 4.210 | 4.220 | 671,800 | +0.00(+0.00%) |
Jan 24, 2019 | 4.150 | 4.240 | 3.820 | 4.220 | 1,339,086 | -0.04(-0.94%) |
Jan 23, 2019 | 4.380 | 4.510 | 4.170 | 4.260 | 419,076 | -0.11(-2.52%) |
Jan 22, 2019 | 4.420 | 4.590 | 4.340 | 4.370 | 829,090 | -0.05(-1.13%) |
Jan 18, 2019 | 4.200 | 4.470 | 3.980 | 4.420 | 4,977,200 | +0.28(+6.76%) |
Jan 17, 2019 | 4.090 | 4.230 | 4.060 | 4.140 | 577,914 | +0.04(+0.98%) |
Jan 16, 2019 | 4.200 | 4.380 | 4.015 | 4.100 | 1,242,879 | -0.11(-2.61%) |
Jan 15, 2019 | 4.000 | 4.290 | 3.990 | 4.210 | 1,802,629 | +0.19(+4.73%) |
Jan 14, 2019 | 4.320 | 4.320 | 3.960 | 4.020 | 1,543,834 | -0.35(-8.01%) |
Jan 11, 2019 | 4.740 | 4.950 | 4.110 | 4.370 | 6,798,400 | -1.58(-26.55%) |
Jan 10, 2019 | 6.080 | 6.090 | 5.950 | 5.950 | 349,893 | -0.14(-2.30%) |
Jan 09, 2019 | 6.320 | 6.452 | 6.080 | 6.090 | 459,222 | -0.23(-3.64%) |
Jan 08, 2019 | 6.590 | 6.660 | 6.290 | 6.320 | 1,039,263 | -0.23(-3.51%) |
Jan 07, 2019 | 6.730 | 6.770 | 6.420 | 6.550 | 436,804 | +0.05(+0.77%) |
Jan 04, 2019 | 6.240 | 6.640 | 6.130 | 6.500 | 701,200 | +0.32(+5.18%) |
Jan 03, 2019 | 6.220 | 6.420 | 6.160 | 6.180 | 284,906 | -0.05(-0.80%) |
Jan 02, 2019 | 6.070 | 6.240 | 5.970 | 6.230 | 569,064 | +0.10(+1.63%) |
Dec 31, 2018 | 5.970 | 6.190 | 5.900 | 6.130 | 451,700 | +0.23(+3.90%) |
Dec 28, 2018 | 5.850 | 6.050 | 5.750 | 5.900 | 286,200 | +0.06(+1.03%) |
Dec 27, 2018 | 5.600 | 5.850 | 5.600 | 5.840 | 229,289 | +0.16(+2.82%) |
Dec 26, 2018 | 5.590 | 5.700 | 5.420 | 5.680 | 315,012 | +0.12(+2.16%) |
Dec 24, 2018 | 5.550 | 5.780 | 5.550 | 5.560 | 199,000 | -0.09(-1.59%) |
Dec 21, 2018 | 5.690 | 5.775 | 5.590 | 5.650 | 697,200 | -0.05(-0.88%) |
Dec 20, 2018 | 5.820 | 5.845 | 5.560 | 5.700 | 451,614 | -0.11(-1.89%) |
Dec 19, 2018 | 5.860 | 6.180 | 5.790 | 5.810 | 443,377 | +0.01(+0.17%) |
Dec 18, 2018 | 5.970 | 6.060 | 5.732 | 5.800 | 333,433 | -0.17(-2.85%) |
Dec 17, 2018 | 6.100 | 6.100 | 5.810 | 5.970 | 499,607 | -0.18(-2.93%) |
Dec 14, 2018 | 6.180 | 6.330 | 6.110 | 6.150 | 255,300 | -0.04(-0.65%) |
Dec 13, 2018 | 6.380 | 6.412 | 6.190 | 6.190 | 222,447 | -0.19(-2.98%) |
Dec 12, 2018 | 6.350 | 6.520 | 6.350 | 6.380 | 194,448 | +0.07(+1.11%) |
Dec 11, 2018 | 6.390 | 6.440 | 6.300 | 6.310 | 198,835 | -0.01(-0.16%) |
Dec 10, 2018 | 6.430 | 6.430 | 6.190 | 6.320 | 272,099 | -0.10(-1.56%) |
Dec 07, 2018 | 6.430 | 6.540 | 6.320 | 6.420 | 251,500 | +0.03(+0.47%) |
Dec 06, 2018 | 6.340 | 6.410 | 6.190 | 6.390 | 431,386 | +0.02(+0.31%) |
Dec 04, 2018 | 6.550 | 6.570 | 6.310 | 6.370 | 351,500 | -0.18(-2.75%) |
Dec 03, 2018 | 6.610 | 6.640 | 6.490 | 6.550 | 374,315 | +0.05(+0.77%) |
Nov 30, 2018 | 6.600 | 6.650 | 6.430 | 6.500 | 410,800 | -0.11(-1.66%) |
Nov 29, 2018 | 6.560 | 6.680 | 6.520 | 6.610 | 346,127 | +0.01(+0.15%) |
Nov 28, 2018 | 6.490 | 6.620 | 6.430 | 6.600 | 338,987 | +0.12(+1.85%) |
Nov 27, 2018 | 6.600 | 6.640 | 6.430 | 6.480 | 174,021 | -0.12(-1.82%) |
Nov 26, 2018 | 6.670 | 6.680 | 6.450 | 6.600 | 262,176 | -0.01(-0.15%) |
Nov 23, 2018 | 6.460 | 6.610 | 6.460 | 6.610 | 155,200 | +0.13(+2.01%) |
Nov 21, 2018 | 6.480 | 6.480 | 6.480 | 0 | +0.09(+1.41%) | |
Nov 20, 2018 | 6.430 | 6.450 | 6.220 | 6.390 | 312,780 | -0.10(-1.54%) |
Nov 19, 2018 | 6.560 | 6.670 | 6.410 | 6.490 | 207,659 | -0.07(-1.07%) |
Nov 16, 2018 | 6.440 | 6.740 | 6.430 | 6.560 | 375,300 | +0.07(+1.08%) |
Nov 15, 2018 | 6.350 | 6.630 | 6.320 | 6.490 | 201,972 | +0.08(+1.25%) |
Nov 14, 2018 | 6.470 | 6.580 | 6.370 | 6.410 | 302,539 | -0.02(-0.31%) |
Nov 13, 2018 | 6.400 | 6.570 | 6.290 | 6.430 | 226,355 | +0.07(+1.10%) |
Nov 12, 2018 | 6.650 | 6.650 | 6.300 | 6.360 | 200,581 | -0.31(-4.65%) |
Nov 09, 2018 | 6.840 | 6.940 | 6.545 | 6.670 | 442,500 | -0.15(-2.20%) |
Nov 08, 2018 | 6.980 | 7.160 | 6.790 | 6.820 | 447,543 | -0.15(-2.15%) |
Nov 07, 2018 | 6.700 | 7.080 | 6.690 | 6.970 | 931,669 | +0.28(+4.19%) |
Nov 06, 2018 | 6.430 | 6.850 | 6.288 | 6.690 | 890,454 | +0.27(+4.21%) |
Nov 05, 2018 | 6.490 | 6.610 | 6.110 | 6.420 | 490,516 | +0.05(+0.78%) |
Nov 02, 2018 | 6.500 | 6.950 | 6.080 | 6.370 | 805,500 | +0.04(+0.63%) |