Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.762 | 5.833 | 5.639 | 5.833 | 55,332 | +0.13(+2.33%) |
Jan 30, 2019 | 5.497 | 5.860 | 5.497 | 5.701 | 138,280 | +0.17(+3.04%) |
Jan 29, 2019 | 5.285 | 5.559 | 5.220 | 5.533 | 75,795 | +0.24(+4.51%) |
Jan 28, 2019 | 5.471 | 5.745 | 4.809 | 5.294 | 451,617 | -0.07(-1.32%) |
Jan 25, 2019 | 5.391 | 5.497 | 5.223 | 5.365 | 91,422 | -0.02(-0.33%) |
Jan 24, 2019 | 5.303 | 5.391 | 5.188 | 5.382 | 53,264 | +0.17(+3.22%) |
Jan 23, 2019 | 5.374 | 5.382 | 4.976 | 5.215 | 69,254 | +0.09(+1.72%) |
Jan 22, 2019 | 5.435 | 5.435 | 4.780 | 5.126 | 127,281 | -0.27(-4.92%) |
Jan 18, 2019 | 5.170 | 5.427 | 4.985 | 5.391 | 87,122 | +0.15(+2.87%) |
Jan 17, 2019 | 5.055 | 5.241 | 4.614 | 5.241 | 101,873 | +0.21(+4.22%) |
Jan 16, 2019 | 4.720 | 5.259 | 4.711 | 5.029 | 95,201 | +0.25(+5.18%) |
Jan 15, 2019 | 5.029 | 5.055 | 4.472 | 4.781 | 116,827 | -0.27(-5.42%) |
Jan 14, 2019 | 5.161 | 5.303 | 5.038 | 5.055 | 50,075 | -0.11(-2.05%) |
Jan 11, 2019 | 5.108 | 5.285 | 4.949 | 5.161 | 42,542 | +0.16(+3.18%) |
Jan 10, 2019 | 4.852 | 5.108 | 4.525 | 5.002 | 110,789 | +0.13(+2.72%) |
Jan 09, 2019 | 4.861 | 5.259 | 4.560 | 4.870 | 150,348 | +0.08(+1.66%) |
Jan 08, 2019 | 4.852 | 5.215 | 4.773 | 4.790 | 100,154 | +0.10(+2.07%) |
Jan 07, 2019 | 4.614 | 4.976 | 4.428 | 4.693 | 95,418 | +0.04(+0.95%) |
Jan 04, 2019 | 4.490 | 4.808 | 4.225 | 4.649 | 105,904 | +0.19(+4.16%) |
Jan 03, 2019 | 4.684 | 4.860 | 4.437 | 4.463 | 75,531 | -0.09(-1.94%) |
Jan 02, 2019 | 4.428 | 4.826 | 4.419 | 4.552 | 58,821 | +0.06(+1.38%) |
Dec 31, 2018 | 4.419 | 4.640 | 4.419 | 4.490 | 115,861 | +0.11(+2.42%) |
Dec 28, 2018 | 4.419 | 4.596 | 4.384 | 4.384 | 101,831 | +0.00(+0.00%) |
Dec 27, 2018 | 4.322 | 4.419 | 4.251 | 4.384 | 200,282 | -0.18(-3.88%) |
Dec 26, 2018 | 5.294 | 5.294 | 4.348 | 4.560 | 375,270 | -0.71(-13.42%) |
Dec 24, 2018 | 5.568 | 5.745 | 5.011 | 5.268 | 237,606 | -0.27(-4.94%) |
Dec 21, 2018 | 5.374 | 5.603 | 5.276 | 5.542 | 354,599 | +0.30(+5.73%) |
Dec 20, 2018 | 4.967 | 5.303 | 4.790 | 5.241 | 353,177 | +0.42(+8.61%) |
Dec 19, 2018 | 4.375 | 5.082 | 4.242 | 4.826 | 411,841 | +0.51(+11.89%) |
Dec 18, 2018 | 4.066 | 4.446 | 4.013 | 4.313 | 182,328 | +0.30(+7.49%) |
Dec 17, 2018 | 3.871 | 4.101 | 3.871 | 4.013 | 42,029 | +0.09(+2.25%) |
Dec 14, 2018 | 3.889 | 3.933 | 3.862 | 3.924 | 153,539 | +0.04(+1.14%) |
Dec 13, 2018 | 3.906 | 3.924 | 3.809 | 3.880 | 304,582 | +0.00(+0.00%) |
Dec 12, 2018 | 3.845 | 4.110 | 3.845 | 3.880 | 159,061 | +0.06(+1.62%) |
Dec 11, 2018 | 3.677 | 3.845 | 3.677 | 3.818 | 38,390 | +0.16(+4.35%) |
Dec 10, 2018 | 3.668 | 3.694 | 3.632 | 3.659 | 13,992 | +0.00(+0.00%) |
Dec 07, 2018 | 3.624 | 3.712 | 3.624 | 3.659 | 31,794 | +0.04(+0.98%) |
Dec 06, 2018 | 3.694 | 3.712 | 3.624 | 3.624 | 20,313 | -0.13(-3.53%) |
Dec 04, 2018 | 3.880 | 3.942 | 3.712 | 3.756 | 35,641 | -0.17(-4.28%) |
Dec 03, 2018 | 3.977 | 3.977 | 3.845 | 3.924 | 24,528 | -0.04(-0.89%) |
Nov 30, 2018 | 3.650 | 3.977 | 3.650 | 3.959 | 293,274 | +0.29(+7.95%) |
Nov 29, 2018 | 3.677 | 3.716 | 3.632 | 3.668 | 28,389 | -0.04(-0.95%) |
Nov 28, 2018 | 3.694 | 3.845 | 3.236 | 3.703 | 97,349 | -0.02(-0.47%) |
Nov 27, 2018 | 3.800 | 3.845 | 3.535 | 3.721 | 98,416 | -0.10(-2.55%) |
Nov 26, 2018 | 3.871 | 3.871 | 3.800 | 3.818 | 26,344 | -0.03(-0.69%) |
Nov 23, 2018 | 3.774 | 3.862 | 3.694 | 3.845 | 11,201 | +0.04(+1.16%) |
Nov 21, 2018 | 3.800 | 3.800 | 3.800 | 0 | +0.09(+2.38%) | |
Nov 20, 2018 | 3.588 | 3.792 | 3.588 | 3.712 | 7,042 | +0.00(+0.00%) |
Nov 19, 2018 | 3.668 | 3.800 | 3.668 | 3.712 | 34,159 | +0.06(+1.69%) |
Nov 16, 2018 | 3.730 | 3.730 | 3.588 | 3.650 | 21,724 | -0.06(-1.67%) |
Nov 15, 2018 | 3.504 | 3.756 | 3.504 | 3.712 | 29,312 | +0.14(+3.96%) |
Nov 14, 2018 | 3.473 | 3.579 | 3.473 | 3.571 | 12,844 | +0.04(+1.25%) |
Nov 13, 2018 | 3.650 | 3.659 | 3.491 | 3.526 | 15,994 | -0.03(-0.75%) |
Nov 12, 2018 | 3.420 | 3.553 | 3.226 | 3.553 | 36,509 | +0.15(+4.42%) |
Nov 09, 2018 | 3.358 | 3.438 | 3.226 | 3.403 | 29,531 | +0.04(+1.32%) |
Nov 08, 2018 | 3.491 | 3.526 | 3.358 | 3.358 | 23,900 | -0.14(-4.04%) |
Nov 07, 2018 | 3.447 | 3.535 | 3.420 | 3.500 | 11,363 | +0.06(+1.80%) |
Nov 06, 2018 | 3.482 | 3.491 | 3.394 | 3.438 | 21,122 | -0.06(-1.77%) |
Nov 05, 2018 | 3.491 | 3.500 | 3.473 | 3.500 | 25,650 | +0.01(+0.25%) |
Nov 02, 2018 | 3.412 | 3.491 | 3.102 | 3.491 | 24,552 | +0.13(+3.95%) |