Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.030 | 5.110 | 4.981 | 5.066 | 131,790 | +0.07(+1.43%) |
Jan 30, 2019 | 4.923 | 5.048 | 4.863 | 4.994 | 80,104 | +0.10(+2.01%) |
Jan 29, 2019 | 5.048 | 5.066 | 4.816 | 4.896 | 127,618 | -0.13(-2.49%) |
Jan 28, 2019 | 5.021 | 5.235 | 4.932 | 5.021 | 170,135 | -0.05(-1.06%) |
Jan 25, 2019 | 5.048 | 5.191 | 5.003 | 5.075 | 73,425 | +0.06(+1.25%) |
Jan 24, 2019 | 4.941 | 5.048 | 4.798 | 5.012 | 169,748 | +0.05(+1.08%) |
Jan 23, 2019 | 4.941 | 5.084 | 4.900 | 4.959 | 237,523 | +0.00(+0.00%) |
Jan 22, 2019 | 4.851 | 5.021 | 4.744 | 4.959 | 284,042 | +0.04(+0.91%) |
Jan 18, 2019 | 4.396 | 5.039 | 4.378 | 4.914 | 308,586 | +0.52(+11.79%) |
Jan 17, 2019 | 4.280 | 4.422 | 4.271 | 4.396 | 138,955 | +0.09(+2.07%) |
Jan 16, 2019 | 4.190 | 4.414 | 4.186 | 4.306 | 149,163 | +0.12(+2.77%) |
Jan 15, 2019 | 4.253 | 4.454 | 4.163 | 4.190 | 120,208 | -0.10(-2.29%) |
Jan 14, 2019 | 4.556 | 4.601 | 4.280 | 4.288 | 144,469 | -0.34(-7.34%) |
Jan 11, 2019 | 4.673 | 4.673 | 4.396 | 4.628 | 181,659 | +0.02(+0.39%) |
Jan 10, 2019 | 4.556 | 4.735 | 4.521 | 4.610 | 116,899 | -0.13(-2.82%) |
Jan 09, 2019 | 4.860 | 4.860 | 4.644 | 4.744 | 127,094 | -0.04(-0.75%) |
Jan 08, 2019 | 4.842 | 4.842 | 4.699 | 4.780 | 162,761 | +0.04(+0.75%) |
Jan 07, 2019 | 4.619 | 4.860 | 4.601 | 4.744 | 221,552 | +0.17(+3.71%) |
Jan 04, 2019 | 4.476 | 4.606 | 4.449 | 4.574 | 162,855 | +0.20(+4.49%) |
Jan 03, 2019 | 4.163 | 4.583 | 4.119 | 4.378 | 195,483 | +0.23(+5.60%) |
Jan 02, 2019 | 4.101 | 4.163 | 4.029 | 4.146 | 280,009 | -0.03(-0.64%) |
Dec 31, 2018 | 4.038 | 4.208 | 4.011 | 4.172 | 259,450 | +0.17(+4.24%) |
Dec 28, 2018 | 4.065 | 4.119 | 3.770 | 4.003 | 681,756 | -0.10(-2.40%) |
Dec 27, 2018 | 4.306 | 4.333 | 4.020 | 4.101 | 465,681 | -0.24(-5.56%) |
Dec 26, 2018 | 4.262 | 4.422 | 4.208 | 4.342 | 166,687 | +0.10(+2.32%) |
Dec 24, 2018 | 4.181 | 4.387 | 4.119 | 4.244 | 133,082 | +0.06(+1.50%) |
Dec 21, 2018 | 4.476 | 4.619 | 4.181 | 4.181 | 481,628 | -0.30(-6.77%) |
Dec 20, 2018 | 4.619 | 4.762 | 4.440 | 4.485 | 274,603 | -0.17(-3.65%) |
Dec 19, 2018 | 4.825 | 4.959 | 4.619 | 4.655 | 533,133 | -0.18(-3.70%) |
Dec 18, 2018 | 5.003 | 5.003 | 4.798 | 4.833 | 381,258 | -0.14(-2.87%) |
Dec 17, 2018 | 5.101 | 5.137 | 4.950 | 4.976 | 430,560 | -0.13(-2.45%) |
Dec 14, 2018 | 5.289 | 5.370 | 5.084 | 5.101 | 199,344 | -0.25(-4.67%) |
Dec 13, 2018 | 5.521 | 5.566 | 5.343 | 5.352 | 366,826 | -0.16(-2.92%) |
Dec 12, 2018 | 5.584 | 5.727 | 5.495 | 5.512 | 155,935 | -0.02(-0.32%) |
Dec 11, 2018 | 5.593 | 5.655 | 5.477 | 5.530 | 205,796 | +0.04(+0.65%) |
Dec 10, 2018 | 5.450 | 5.629 | 5.378 | 5.495 | 173,415 | +0.02(+0.33%) |
Dec 07, 2018 | 5.557 | 5.629 | 5.378 | 5.477 | 292,245 | +0.01(+0.16%) |
Dec 06, 2018 | 5.486 | 5.629 | 5.405 | 5.468 | 205,691 | -0.13(-2.24%) |
Dec 04, 2018 | 5.646 | 5.914 | 5.557 | 5.593 | 422,082 | -0.05(-0.95%) |
Dec 03, 2018 | 5.361 | 5.682 | 5.253 | 5.646 | 375,159 | +0.38(+7.30%) |
Nov 30, 2018 | 5.155 | 5.307 | 5.039 | 5.262 | 345,747 | +0.10(+1.90%) |
Nov 29, 2018 | 5.191 | 5.253 | 5.137 | 5.164 | 261,217 | -0.05(-1.03%) |
Nov 28, 2018 | 5.093 | 5.316 | 4.985 | 5.218 | 267,306 | +0.14(+2.82%) |
Nov 27, 2018 | 5.075 | 5.218 | 5.057 | 5.075 | 348,128 | -0.04(-0.70%) |
Nov 26, 2018 | 5.048 | 5.164 | 4.896 | 5.110 | 320,531 | +0.10(+1.96%) |
Nov 23, 2018 | 4.941 | 5.084 | 4.905 | 5.012 | 69,283 | +0.00(+0.00%) |
Nov 21, 2018 | 5.012 | 5.012 | 5.012 | 0 | +0.24(+5.06%) | |
Nov 20, 2018 | 5.173 | 5.173 | 4.738 | 4.771 | 533,080 | -0.50(-9.49%) |
Nov 19, 2018 | 5.575 | 5.611 | 5.191 | 5.271 | 227,180 | -0.31(-5.60%) |
Nov 16, 2018 | 5.548 | 5.611 | 5.468 | 5.584 | 143,492 | +0.04(+0.64%) |
Nov 15, 2018 | 5.584 | 5.620 | 5.370 | 5.548 | 259,389 | -0.07(-1.27%) |
Nov 14, 2018 | 5.638 | 5.727 | 5.584 | 5.620 | 169,936 | +0.05(+0.96%) |
Nov 13, 2018 | 6.165 | 6.245 | 5.548 | 5.566 | 194,498 | -0.60(-9.71%) |
Nov 12, 2018 | 6.424 | 6.468 | 6.084 | 6.165 | 599,962 | -0.27(-4.17%) |
Nov 09, 2018 | 6.343 | 6.513 | 6.218 | 6.433 | 274,112 | +0.04(+0.70%) |
Nov 08, 2018 | 6.290 | 6.486 | 6.191 | 6.388 | 410,442 | +0.04(+0.70%) |
Nov 07, 2018 | 6.075 | 6.504 | 6.075 | 6.343 | 579,143 | +0.01(+0.14%) |
Nov 06, 2018 | 6.209 | 6.361 | 6.209 | 6.334 | 273,726 | +0.13(+2.16%) |
Nov 05, 2018 | 6.397 | 6.504 | 6.165 | 6.200 | 245,999 | -0.06(-1.00%) |
Nov 02, 2018 | 6.111 | 6.352 | 5.825 | 6.263 | 179,981 | +0.24(+4.01%) |