Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.090 | 5.250 | 5.030 | 5.150 | 2,930,234 | +0.12(+2.39%) |
Jan 30, 2019 | 4.890 | 5.140 | 4.830 | 5.030 | 3,198,004 | +0.15(+3.07%) |
Jan 29, 2019 | 4.860 | 4.940 | 4.800 | 4.880 | 3,263,777 | +0.13(+2.74%) |
Jan 28, 2019 | 4.720 | 4.820 | 4.650 | 4.750 | 2,318,767 | +0.08(+1.71%) |
Jan 25, 2019 | 4.530 | 4.720 | 4.520 | 4.670 | 2,196,700 | +0.27(+6.14%) |
Jan 24, 2019 | 4.260 | 4.445 | 4.250 | 4.400 | 1,383,441 | +0.11(+2.56%) |
Jan 23, 2019 | 4.330 | 4.370 | 4.260 | 4.290 | 1,791,644 | -0.09(-2.05%) |
Jan 22, 2019 | 4.440 | 4.440 | 4.230 | 4.380 | 3,353,918 | -0.06(-1.35%) |
Jan 18, 2019 | 4.430 | 4.560 | 4.410 | 4.440 | 3,704,500 | -0.04(-0.89%) |
Jan 17, 2019 | 4.550 | 4.570 | 4.220 | 4.480 | 4,675,279 | -0.11(-2.40%) |
Jan 16, 2019 | 4.540 | 4.610 | 4.480 | 4.590 | 2,035,619 | +0.07(+1.55%) |
Jan 15, 2019 | 4.830 | 4.860 | 4.430 | 4.520 | 3,871,520 | -0.41(-8.32%) |
Jan 14, 2019 | 4.960 | 4.990 | 4.790 | 4.930 | 1,781,365 | +0.01(+0.20%) |
Jan 11, 2019 | 4.930 | 5.035 | 4.890 | 4.920 | 1,964,700 | -0.02(-0.40%) |
Jan 10, 2019 | 5.110 | 5.150 | 4.910 | 4.940 | 2,474,012 | -0.22(-4.26%) |
Jan 09, 2019 | 4.970 | 5.180 | 4.960 | 5.160 | 3,270,573 | +0.21(+4.24%) |
Jan 08, 2019 | 4.750 | 4.980 | 4.640 | 4.950 | 3,383,539 | +0.20(+4.21%) |
Jan 07, 2019 | 4.900 | 4.920 | 4.720 | 4.750 | 3,020,523 | -0.09(-1.86%) |
Jan 04, 2019 | 4.750 | 4.980 | 4.650 | 4.840 | 3,918,800 | -0.01(-0.21%) |
Jan 03, 2019 | 4.860 | 4.950 | 4.710 | 4.850 | 3,511,583 | +0.04(+0.83%) |
Jan 02, 2019 | 4.480 | 4.880 | 4.412 | 4.810 | 3,855,358 | +0.34(+7.61%) |
Dec 31, 2018 | 4.440 | 4.510 | 4.290 | 4.470 | 2,219,400 | +0.05(+1.13%) |
Dec 28, 2018 | 4.620 | 4.700 | 4.400 | 4.420 | 3,997,300 | -0.27(-5.76%) |
Dec 27, 2018 | 4.750 | 4.900 | 4.570 | 4.690 | 3,218,405 | -0.01(-0.21%) |
Dec 26, 2018 | 4.770 | 4.900 | 4.600 | 4.700 | 3,127,147 | -0.01(-0.21%) |
Dec 24, 2018 | 4.670 | 4.920 | 4.670 | 4.710 | 2,029,700 | +0.14(+3.06%) |
Dec 21, 2018 | 4.610 | 4.660 | 4.420 | 4.570 | 8,587,300 | -0.05(-1.08%) |
Dec 20, 2018 | 4.570 | 4.680 | 4.430 | 4.620 | 4,042,552 | +0.37(+8.71%) |
Dec 19, 2018 | 4.600 | 4.740 | 4.230 | 4.250 | 5,528,487 | -0.31(-6.80%) |
Dec 18, 2018 | 4.380 | 4.610 | 4.280 | 4.560 | 4,365,981 | +0.19(+4.35%) |
Dec 17, 2018 | 3.890 | 4.450 | 3.870 | 4.370 | 7,305,046 | +0.55(+14.40%) |
Dec 14, 2018 | 4.010 | 4.010 | 3.800 | 3.820 | 3,096,300 | -0.24(-5.91%) |
Dec 13, 2018 | 4.050 | 4.190 | 3.990 | 4.060 | 2,160,808 | -0.08(-1.93%) |
Dec 12, 2018 | 4.040 | 4.225 | 4.020 | 4.140 | 2,620,567 | +0.16(+4.02%) |
Dec 11, 2018 | 4.220 | 4.240 | 3.950 | 3.980 | 2,721,758 | -0.15(-3.63%) |
Dec 10, 2018 | 4.100 | 4.230 | 4.065 | 4.130 | 2,532,138 | +0.01(+0.24%) |
Dec 07, 2018 | 4.050 | 4.220 | 4.010 | 4.120 | 2,997,200 | +0.15(+3.78%) |
Dec 06, 2018 | 3.930 | 4.030 | 3.850 | 3.970 | 2,968,233 | +0.02(+0.51%) |
Dec 04, 2018 | 4.070 | 4.240 | 3.940 | 3.950 | 3,357,200 | -0.06(-1.50%) |
Dec 03, 2018 | 4.080 | 4.140 | 3.980 | 4.010 | 3,257,435 | +0.06(+1.52%) |
Nov 30, 2018 | 3.930 | 4.000 | 3.840 | 3.950 | 1,581,200 | +0.00(+0.00%) |
Nov 29, 2018 | 4.160 | 4.160 | 3.950 | 3.950 | 2,692,745 | -0.21(-5.05%) |
Nov 28, 2018 | 3.930 | 4.200 | 3.880 | 4.160 | 3,237,379 | +0.23(+5.85%) |
Nov 27, 2018 | 4.020 | 4.030 | 3.810 | 3.930 | 2,859,242 | -0.07(-1.75%) |
Nov 26, 2018 | 4.190 | 4.250 | 3.940 | 4.000 | 3,012,547 | -0.15(-3.61%) |
Nov 23, 2018 | 4.260 | 4.330 | 4.100 | 4.150 | 1,389,100 | -0.20(-4.60%) |
Nov 21, 2018 | 4.350 | 4.350 | 4.350 | 0 | +0.20(+4.82%) | |
Nov 20, 2018 | 4.360 | 4.360 | 4.080 | 4.150 | 3,005,089 | -0.25(-5.68%) |
Nov 19, 2018 | 4.420 | 4.495 | 4.380 | 4.400 | 1,728,215 | -0.06(-1.35%) |
Nov 16, 2018 | 4.430 | 4.510 | 4.370 | 4.460 | 2,484,800 | +0.07(+1.59%) |
Nov 15, 2018 | 4.240 | 4.420 | 4.200 | 4.390 | 2,173,426 | +0.15(+3.54%) |
Nov 14, 2018 | 4.140 | 4.320 | 4.090 | 4.240 | 3,414,131 | +0.12(+2.91%) |
Nov 13, 2018 | 4.350 | 4.440 | 4.100 | 4.120 | 3,837,208 | -0.21(-4.85%) |
Nov 12, 2018 | 4.640 | 4.660 | 4.310 | 4.330 | 3,819,017 | -0.33(-7.08%) |
Nov 09, 2018 | 4.880 | 4.900 | 4.620 | 4.660 | 3,332,100 | -0.33(-6.61%) |
Nov 08, 2018 | 4.880 | 5.070 | 4.815 | 4.990 | 2,347,881 | +0.12(+2.46%) |
Nov 07, 2018 | 5.040 | 5.070 | 4.840 | 4.870 | 2,593,174 | -0.11(-2.21%) |
Nov 06, 2018 | 5.260 | 5.300 | 4.960 | 4.980 | 2,997,547 | -0.26(-4.96%) |
Nov 05, 2018 | 5.160 | 5.270 | 5.020 | 5.240 | 2,957,856 | +0.08(+1.55%) |
Nov 02, 2018 | 4.930 | 5.180 | 4.820 | 5.160 | 3,070,500 | +0.22(+4.45%) |