Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.140 | 3.350 | 2.840 | 2.950 | 579,785 | -0.20(-6.35%) |
Jan 30, 2019 | 3.080 | 3.190 | 2.911 | 3.150 | 342,807 | +0.08(+2.61%) |
Jan 29, 2019 | 3.150 | 3.250 | 3.055 | 3.070 | 222,658 | -0.06(-1.92%) |
Jan 28, 2019 | 3.210 | 3.370 | 3.110 | 3.130 | 446,696 | -0.09(-2.80%) |
Jan 25, 2019 | 3.270 | 3.390 | 3.170 | 3.220 | 229,400 | -0.01(-0.31%) |
Jan 24, 2019 | 3.220 | 3.450 | 3.130 | 3.230 | 567,233 | +0.01(+0.31%) |
Jan 23, 2019 | 3.410 | 3.450 | 3.160 | 3.220 | 284,530 | -0.18(-5.29%) |
Jan 22, 2019 | 3.340 | 3.450 | 3.295 | 3.400 | 228,355 | +0.04(+1.19%) |
Jan 18, 2019 | 3.360 | 3.610 | 3.340 | 3.360 | 229,300 | +0.00(+0.00%) |
Jan 17, 2019 | 3.390 | 3.640 | 3.340 | 3.360 | 362,791 | -0.04(-1.18%) |
Jan 16, 2019 | 3.250 | 3.550 | 3.230 | 3.400 | 564,474 | +0.16(+4.94%) |
Jan 15, 2019 | 3.320 | 3.350 | 3.200 | 3.240 | 253,135 | -0.07(-2.11%) |
Jan 14, 2019 | 3.320 | 3.330 | 3.130 | 3.310 | 265,822 | -0.04(-1.19%) |
Jan 11, 2019 | 3.400 | 3.410 | 3.250 | 3.350 | 179,500 | -0.04(-1.18%) |
Jan 10, 2019 | 3.470 | 3.489 | 3.320 | 3.390 | 206,110 | -0.03(-0.88%) |
Jan 09, 2019 | 3.370 | 3.470 | 3.270 | 3.420 | 236,393 | +0.01(+0.29%) |
Jan 08, 2019 | 3.300 | 3.410 | 3.200 | 3.410 | 528,579 | +0.27(+8.60%) |
Jan 07, 2019 | 3.080 | 3.390 | 3.000 | 3.140 | 524,139 | +0.19(+6.44%) |
Jan 04, 2019 | 2.850 | 2.960 | 2.810 | 2.950 | 218,800 | +0.14(+4.98%) |
Jan 03, 2019 | 2.610 | 3.110 | 2.610 | 2.810 | 421,092 | +0.19(+7.25%) |
Jan 02, 2019 | 2.380 | 2.680 | 2.340 | 2.620 | 260,345 | +0.23(+9.62%) |
Dec 31, 2018 | 2.250 | 2.400 | 2.240 | 2.390 | 234,300 | +0.16(+7.17%) |
Dec 28, 2018 | 2.320 | 2.350 | 2.130 | 2.230 | 349,400 | -0.11(-4.70%) |
Dec 27, 2018 | 2.110 | 2.350 | 2.080 | 2.340 | 508,682 | +0.17(+7.83%) |
Dec 26, 2018 | 2.390 | 2.440 | 2.160 | 2.170 | 484,390 | -0.22(-9.21%) |
Dec 24, 2018 | 2.380 | 2.510 | 2.300 | 2.390 | 362,500 | -0.02(-0.83%) |
Dec 21, 2018 | 2.280 | 2.560 | 2.220 | 2.410 | 694,600 | +0.12(+5.24%) |
Dec 20, 2018 | 2.750 | 2.850 | 2.130 | 2.290 | 1,722,067 | -1.92(-45.61%) |
Dec 19, 2018 | 3.960 | 4.500 | 3.960 | 4.210 | 342,283 | +0.20(+4.99%) |
Dec 18, 2018 | 4.500 | 4.630 | 3.900 | 4.010 | 282,899 | -0.44(-9.89%) |
Dec 17, 2018 | 4.660 | 4.790 | 4.400 | 4.450 | 225,803 | -0.08(-1.77%) |
Dec 14, 2018 | 4.820 | 4.980 | 4.490 | 4.530 | 152,900 | -0.30(-6.21%) |
Dec 13, 2018 | 4.770 | 4.860 | 4.584 | 4.830 | 71,318 | +0.08(+1.68%) |
Dec 12, 2018 | 4.790 | 4.875 | 4.700 | 4.750 | 72,051 | -0.02(-0.42%) |
Dec 11, 2018 | 4.460 | 4.810 | 4.450 | 4.770 | 93,128 | +0.32(+7.19%) |
Dec 10, 2018 | 4.710 | 4.720 | 4.380 | 4.450 | 192,258 | -0.29(-6.12%) |
Dec 07, 2018 | 4.940 | 4.980 | 4.660 | 4.740 | 96,900 | -0.19(-3.85%) |
Dec 06, 2018 | 4.930 | 5.096 | 4.740 | 4.930 | 276,782 | -0.01(-0.20%) |
Dec 04, 2018 | 5.220 | 5.230 | 4.820 | 4.940 | 255,800 | -0.32(-6.08%) |
Dec 03, 2018 | 5.350 | 5.470 | 5.160 | 5.260 | 127,690 | -0.01(-0.19%) |
Nov 30, 2018 | 5.380 | 5.480 | 5.230 | 5.270 | 135,100 | -0.14(-2.59%) |
Nov 29, 2018 | 5.400 | 5.490 | 5.340 | 5.410 | 75,256 | +0.01(+0.19%) |
Nov 28, 2018 | 5.420 | 5.490 | 5.260 | 5.400 | 71,232 | +0.01(+0.19%) |
Nov 27, 2018 | 5.390 | 5.470 | 5.350 | 5.390 | 76,257 | -0.02(-0.37%) |
Nov 26, 2018 | 5.220 | 5.530 | 5.200 | 5.410 | 126,043 | +0.25(+4.84%) |
Nov 23, 2018 | 5.070 | 5.280 | 5.070 | 5.160 | 21,600 | +0.06(+1.18%) |
Nov 21, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.09(+1.80%) | |
Nov 20, 2018 | 4.960 | 5.200 | 4.904 | 5.010 | 112,334 | +0.00(+0.00%) |
Nov 19, 2018 | 5.120 | 5.210 | 4.970 | 5.010 | 72,816 | -0.14(-2.72%) |
Nov 16, 2018 | 5.000 | 5.180 | 5.000 | 5.150 | 89,500 | +0.12(+2.39%) |
Nov 15, 2018 | 4.960 | 5.070 | 4.950 | 5.030 | 106,974 | +0.02(+0.40%) |
Nov 14, 2018 | 5.110 | 5.130 | 4.940 | 5.010 | 125,966 | -0.10(-1.96%) |
Nov 13, 2018 | 5.210 | 5.350 | 5.000 | 5.110 | 129,737 | -0.05(-0.97%) |
Nov 12, 2018 | 5.210 | 5.260 | 5.020 | 5.160 | 130,091 | -0.10(-1.90%) |
Nov 09, 2018 | 5.850 | 5.850 | 5.215 | 5.260 | 177,400 | -0.48(-8.36%) |
Nov 08, 2018 | 5.760 | 5.927 | 5.650 | 5.740 | 144,804 | -0.02(-0.35%) |
Nov 07, 2018 | 5.470 | 5.798 | 5.370 | 5.760 | 131,314 | +0.27(+4.92%) |
Nov 06, 2018 | 5.600 | 5.650 | 5.460 | 5.490 | 107,378 | -0.11(-1.96%) |
Nov 05, 2018 | 5.670 | 5.790 | 5.510 | 5.600 | 109,762 | -0.02(-0.36%) |
Nov 02, 2018 | 5.560 | 5.710 | 5.550 | 5.620 | 98,700 | +0.09(+1.63%) |