Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.650 | 5.860 | 5.640 | 5.840 | 4,069 | +0.21(+3.75%) |
Jan 30, 2019 | 5.540 | 6.250 | 5.540 | 5.629 | 1,950 | +0.09(+1.61%) |
Jan 29, 2019 | 6.165 | 6.255 | 5.470 | 5.540 | 6,158 | -0.86(-13.44%) |
Jan 28, 2019 | 6.240 | 6.962 | 6.110 | 6.400 | 28,116 | +0.30(+4.92%) |
Jan 25, 2019 | 4.850 | 6.100 | 4.820 | 6.100 | 59,100 | +1.12(+22.49%) |
Jan 24, 2019 | 4.976 | 4.976 | 4.980 | 335 | +0.00(+0.08%) | |
Jan 23, 2019 | 4.976 | 5.000 | 4.976 | 4.976 | 2,425 | -0.02(-0.48%) |
Jan 22, 2019 | 5.000 | 5.000 | 5.000 | 54 | +0.00(+0.00%) | |
Jan 18, 2019 | 4.875 | 5.000 | 4.875 | 5.000 | 1,400 | +0.24(+5.04%) |
Jan 17, 2019 | 4.760 | 4.856 | 4.760 | 4.760 | 884 | -0.14(-2.86%) |
Jan 16, 2019 | 4.881 | 4.900 | 4.881 | 4.900 | 403 | -0.09(-1.80%) |
Jan 15, 2019 | 4.990 | 4.990 | 4.990 | 4.990 | 675 | +0.10(+2.04%) |
Jan 14, 2019 | 4.990 | 5.000 | 4.890 | 4.890 | 3,638 | -0.03(-0.61%) |
Jan 11, 2019 | 4.920 | 4.920 | 4.920 | 4.920 | 200 | -0.10(-1.99%) |
Jan 10, 2019 | 4.997 | 5.082 | 4.997 | 5.020 | 3,864 | +0.00(+0.00%) |
Jan 09, 2019 | 5.000 | 5.020 | 4.990 | 5.020 | 1,702 | +0.02(+0.40%) |
Jan 08, 2019 | 4.916 | 5.000 | 4.859 | 5.000 | 4,988 | +0.14(+2.88%) |
Jan 07, 2019 | 4.860 | 4.860 | 4.700 | 4.860 | 4,483 | +0.14(+2.97%) |
Jan 04, 2019 | 4.800 | 4.820 | 4.720 | 4.720 | 1,200 | +0.20(+4.42%) |
Jan 03, 2019 | 4.657 | 4.657 | 4.500 | 4.520 | 1,437 | -0.28(-5.83%) |
Jan 02, 2019 | 4.780 | 4.800 | 4.780 | 4.800 | 1,170 | +0.15(+3.23%) |
Dec 31, 2018 | 4.600 | 4.650 | 4.500 | 4.650 | 2,800 | -0.39(-7.74%) |
Dec 28, 2018 | 5.040 | 5.040 | 5.040 | 19 | +0.00(+0.00%) | |
Dec 27, 2018 | 5.000 | 5.100 | 4.550 | 5.040 | 2,721 | +0.54(+12.00%) |
Dec 26, 2018 | 4.500 | 4.500 | 4.500 | 4.500 | 935 | +0.00(+0.00%) |
Dec 24, 2018 | 5.120 | 5.120 | 4.500 | 4.500 | 5,700 | -0.30(-6.25%) |
Dec 21, 2018 | 4.790 | 5.028 | 4.695 | 4.800 | 9,100 | -0.39(-7.53%) |
Dec 20, 2018 | 5.100 | 5.191 | 5.100 | 5.191 | 746 | +0.24(+4.87%) |
Dec 19, 2018 | 4.950 | 4.950 | 4.950 | 4.950 | 217 | -0.25(-4.81%) |
Dec 18, 2018 | 5.200 | 5.200 | 5.200 | 23 | +0.00(+0.00%) | |
Dec 17, 2018 | 5.010 | 5.230 | 5.000 | 5.200 | 2,841 | -0.05(-0.95%) |
Dec 14, 2018 | 5.250 | 5.250 | 5.250 | 5.250 | 300 | -0.03(-0.47%) |
Dec 13, 2018 | 5.275 | 5.275 | 5.275 | 5.275 | 146 | +0.08(+1.64%) |
Dec 12, 2018 | 5.190 | 5.190 | 5.190 | 66 | +0.00(+0.00%) | |
Dec 11, 2018 | 5.410 | 5.410 | 5.180 | 5.190 | 422 | +0.04(+0.77%) |
Dec 07, 2018 | 5.150 | 5.150 | 5.150 | 0 | -0.14(-2.58%) | |
Dec 06, 2018 | 5.400 | 5.400 | 5.233 | 5.286 | 2,267 | -0.11(-2.11%) |
Dec 04, 2018 | 5.450 | 5.450 | 5.400 | 5.400 | 1,300 | -0.13(-2.35%) |
Dec 03, 2018 | 5.540 | 5.550 | 5.450 | 5.530 | 1,114 | -0.02(-0.36%) |
Nov 30, 2018 | 5.680 | 5.680 | 5.550 | 5.550 | 1,300 | +0.05(+0.91%) |
Nov 29, 2018 | 5.480 | 5.500 | 5.475 | 5.500 | 2,159 | +0.03(+0.55%) |
Nov 28, 2018 | 5.560 | 5.560 | 5.420 | 5.470 | 6,217 | -0.17(-2.98%) |
Nov 27, 2018 | 5.540 | 5.850 | 5.540 | 5.638 | 2,757 | -0.33(-5.56%) |
Nov 26, 2018 | 5.720 | 5.970 | 5.720 | 5.970 | 8,011 | -0.02(-0.33%) |
Nov 23, 2018 | 5.850 | 6.240 | 5.330 | 5.990 | 49,300 | +0.68(+12.81%) |
Nov 21, 2018 | 5.310 | 5.310 | 5.310 | 0 | -0.01(-0.15%) | |
Nov 20, 2018 | 4.690 | 5.318 | 4.690 | 5.318 | 3,106 | +0.64(+13.63%) |
Nov 19, 2018 | 4.800 | 4.800 | 4.680 | 4.680 | 1,034 | -0.08(-1.68%) |
Nov 16, 2018 | 4.760 | 4.760 | 4.760 | 24 | +0.00(+0.00%) | |
Nov 15, 2018 | 4.740 | 4.760 | 4.730 | 4.760 | 710 | -0.06(-1.24%) |
Nov 14, 2018 | 4.810 | 4.820 | 4.810 | 4.820 | 934 | +0.01(+0.21%) |
Nov 13, 2018 | 4.690 | 5.063 | 4.650 | 4.810 | 1,731 | -0.35(-6.72%) |
Nov 12, 2018 | 5.100 | 5.156 | 5.100 | 5.156 | 5,219 | +0.21(+4.17%) |
Nov 08, 2018 | 4.950 | 4.950 | 4.950 | 0 | -0.02(-0.40%) | |
Nov 07, 2018 | 5.010 | 5.070 | 4.970 | 4.970 | 2,480 | -0.24(-4.57%) |
Nov 06, 2018 | 5.167 | 5.252 | 5.160 | 5.208 | 3,027 | -0.15(-2.84%) |
Nov 05, 2018 | 5.390 | 5.400 | 5.310 | 5.360 | 1,682 | -0.34(-5.96%) |
Nov 02, 2018 | 5.700 | 5.700 | 5.700 | 162 | +0.00(+0.00%) |