Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.120 | 7.330 | 7.040 | 7.110 | 8,718,144 | +0.07(+0.99%) |
Jan 30, 2019 | 6.890 | 7.450 | 6.720 | 7.040 | 18,584,024 | +0.16(+2.33%) |
Jan 29, 2019 | 7.020 | 7.180 | 6.660 | 6.880 | 10,825,717 | -0.22(-3.10%) |
Jan 28, 2019 | 6.570 | 7.270 | 6.500 | 7.100 | 15,558,570 | +0.49(+7.41%) |
Jan 25, 2019 | 6.560 | 6.750 | 6.360 | 6.610 | 8,983,300 | +0.10(+1.54%) |
Jan 24, 2019 | 6.450 | 6.700 | 6.320 | 6.510 | 7,658,713 | +0.08(+1.24%) |
Jan 23, 2019 | 6.060 | 6.600 | 6.030 | 6.430 | 10,331,276 | +0.41(+6.81%) |
Jan 22, 2019 | 6.410 | 6.490 | 5.950 | 6.020 | 9,354,137 | -0.41(-6.38%) |
Jan 18, 2019 | 6.750 | 6.870 | 6.400 | 6.430 | 9,936,300 | -0.21(-3.16%) |
Jan 17, 2019 | 6.520 | 6.880 | 6.320 | 6.640 | 11,847,775 | +0.00(+0.00%) |
Jan 16, 2019 | 6.860 | 7.140 | 6.510 | 6.640 | 22,625,492 | -0.45(-6.35%) |
Jan 15, 2019 | 7.500 | 7.620 | 6.900 | 7.090 | 31,749,660 | +0.08(+1.14%) |
Jan 14, 2019 | 6.410 | 7.380 | 6.350 | 7.010 | 28,671,640 | +0.83(+13.43%) |
Jan 11, 2019 | 6.130 | 6.415 | 6.100 | 6.180 | 10,424,000 | +0.14(+2.32%) |
Jan 10, 2019 | 6.120 | 6.450 | 5.600 | 6.040 | 13,662,984 | -0.06(-0.98%) |
Jan 09, 2019 | 5.500 | 6.160 | 5.450 | 6.100 | 13,920,567 | +0.59(+10.71%) |
Jan 08, 2019 | 5.550 | 5.600 | 5.380 | 5.510 | 5,436,020 | +0.04(+0.73%) |
Jan 07, 2019 | 5.590 | 5.700 | 5.360 | 5.470 | 6,757,452 | +0.05(+0.92%) |
Jan 04, 2019 | 5.380 | 5.650 | 5.310 | 5.420 | 8,401,800 | +0.02(+0.37%) |
Jan 03, 2019 | 5.230 | 5.850 | 5.080 | 5.400 | 13,505,475 | +0.11(+2.08%) |
Jan 02, 2019 | 5.070 | 5.390 | 4.990 | 5.290 | 6,103,659 | +0.09(+1.73%) |
Dec 31, 2018 | 5.250 | 5.330 | 5.020 | 5.200 | 4,790,300 | -0.03(-0.57%) |
Dec 28, 2018 | 5.230 | 5.350 | 5.020 | 5.230 | 5,896,900 | -0.01(-0.19%) |
Dec 27, 2018 | 5.240 | 5.360 | 4.920 | 5.240 | 6,883,450 | -0.04(-0.76%) |
Dec 26, 2018 | 5.100 | 5.310 | 4.900 | 5.280 | 9,485,169 | +0.56(+11.86%) |
Dec 24, 2018 | 4.870 | 5.350 | 4.710 | 4.720 | 9,459,400 | -0.72(-13.24%) |
Dec 21, 2018 | 6.460 | 6.480 | 5.200 | 5.440 | 21,477,300 | -1.16(-17.58%) |
Dec 20, 2018 | 6.190 | 6.850 | 6.090 | 6.600 | 17,483,632 | +0.53(+8.73%) |
Dec 19, 2018 | 6.350 | 6.590 | 6.020 | 6.070 | 10,841,068 | -0.29(-4.56%) |
Dec 18, 2018 | 6.800 | 6.900 | 6.170 | 6.360 | 17,934,858 | -0.29(-4.36%) |
Dec 17, 2018 | 5.950 | 6.750 | 5.940 | 6.650 | 26,553,408 | +0.71(+11.95%) |
Dec 14, 2018 | 5.650 | 6.000 | 5.360 | 5.940 | 13,922,400 | +0.05(+0.85%) |
Dec 13, 2018 | 6.500 | 6.730 | 5.800 | 5.890 | 32,349,472 | -0.12(-2.00%) |
Dec 12, 2018 | 5.610 | 6.280 | 5.460 | 6.010 | 32,846,378 | +0.57(+10.48%) |
Dec 11, 2018 | 5.140 | 5.880 | 5.010 | 5.440 | 26,701,860 | +0.40(+7.94%) |
Dec 10, 2018 | 4.710 | 5.090 | 4.700 | 5.040 | 10,603,316 | +0.35(+7.46%) |
Dec 07, 2018 | 4.900 | 5.060 | 4.580 | 4.690 | 9,698,200 | -0.09(-1.88%) |
Dec 06, 2018 | 4.260 | 4.850 | 4.150 | 4.780 | 8,124,812 | +0.20(+4.37%) |
Dec 04, 2018 | 4.940 | 5.010 | 4.500 | 4.580 | 12,627,700 | -0.47(-9.31%) |
Dec 03, 2018 | 5.310 | 5.350 | 4.720 | 5.050 | 25,404,456 | +0.42(+9.07%) |
Nov 30, 2018 | 4.390 | 4.750 | 4.260 | 4.630 | 12,409,400 | +0.21(+4.75%) |
Nov 29, 2018 | 4.310 | 4.820 | 4.070 | 4.420 | 20,134,162 | -0.01(-0.23%) |
Nov 28, 2018 | 3.690 | 4.650 | 3.610 | 4.430 | 19,439,756 | +0.81(+22.38%) |
Nov 27, 2018 | 3.730 | 3.770 | 3.350 | 3.620 | 5,962,929 | -0.12(-3.21%) |
Nov 26, 2018 | 4.080 | 4.150 | 3.690 | 3.740 | 7,686,155 | -0.20(-5.08%) |
Nov 23, 2018 | 3.780 | 4.250 | 3.750 | 3.940 | 7,621,300 | +0.13(+3.41%) |
Nov 21, 2018 | 3.810 | 3.810 | 3.810 | 0 | -0.01(-0.26%) | |
Nov 20, 2018 | 3.760 | 3.980 | 3.680 | 3.820 | 10,629,471 | -0.27(-6.60%) |
Nov 19, 2018 | 4.370 | 4.470 | 3.930 | 4.090 | 13,432,034 | -0.20(-4.66%) |
Nov 16, 2018 | 3.820 | 4.500 | 3.650 | 4.290 | 27,824,400 | +0.43(+11.14%) |
Nov 15, 2018 | 3.600 | 4.110 | 3.300 | 3.860 | 27,486,780 | +0.73(+23.32%) |
Nov 14, 2018 | 3.130 | 3.390 | 3.030 | 3.130 | 4,739,518 | -0.13(-3.99%) |
Nov 13, 2018 | 3.340 | 3.430 | 3.030 | 3.260 | 6,295,201 | -0.18(-5.23%) |
Nov 12, 2018 | 3.710 | 3.750 | 3.350 | 3.440 | 4,994,357 | -0.16(-4.44%) |
Nov 09, 2018 | 3.650 | 3.840 | 3.450 | 3.600 | 18,495,200 | -1.09(-23.24%) |
Nov 08, 2018 | 4.990 | 5.090 | 4.530 | 4.690 | 10,119,348 | -0.39(-7.68%) |
Nov 07, 2018 | 4.450 | 5.400 | 4.280 | 5.080 | 17,166,916 | +0.85(+20.09%) |
Nov 06, 2018 | 4.380 | 4.640 | 4.150 | 4.230 | 7,805,199 | -0.16(-3.64%) |
Nov 05, 2018 | 4.150 | 4.580 | 3.930 | 4.390 | 6,260,379 | +0.16(+3.78%) |
Nov 02, 2018 | 4.200 | 4.375 | 4.150 | 4.230 | 2,619,100 | -0.07(-1.63%) |