Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.250 | 7.260 | 5.930 | 6.240 | 3,297,319 | +0.29(+4.87%) |
Jan 30, 2019 | 5.800 | 5.960 | 5.620 | 5.950 | 743,133 | +0.20(+3.48%) |
Jan 29, 2019 | 5.810 | 5.874 | 5.650 | 5.750 | 831,516 | -0.07(-1.20%) |
Jan 28, 2019 | 5.770 | 5.880 | 5.590 | 5.820 | 715,282 | +0.04(+0.69%) |
Jan 25, 2019 | 5.690 | 5.840 | 5.650 | 5.780 | 602,600 | +0.13(+2.30%) |
Jan 24, 2019 | 5.630 | 5.840 | 5.525 | 5.650 | 719,284 | +0.02(+0.36%) |
Jan 23, 2019 | 5.570 | 5.640 | 5.260 | 5.630 | 1,160,658 | +0.06(+1.08%) |
Jan 22, 2019 | 5.830 | 5.890 | 5.510 | 5.570 | 1,020,660 | -0.33(-5.59%) |
Jan 18, 2019 | 5.730 | 5.950 | 5.640 | 5.900 | 1,102,200 | +0.22(+3.87%) |
Jan 17, 2019 | 5.700 | 5.750 | 5.460 | 5.680 | 1,421,046 | +0.13(+2.34%) |
Jan 16, 2019 | 5.650 | 5.800 | 5.370 | 5.550 | 976,786 | -0.10(-1.77%) |
Jan 15, 2019 | 5.700 | 5.800 | 5.070 | 5.650 | 1,844,195 | +0.00(+0.00%) |
Jan 14, 2019 | 5.250 | 5.780 | 5.140 | 5.650 | 2,214,855 | +0.40(+7.62%) |
Jan 11, 2019 | 4.610 | 5.290 | 4.430 | 5.250 | 2,860,000 | +0.92(+21.25%) |
Jan 10, 2019 | 4.260 | 4.370 | 4.160 | 4.330 | 703,923 | +0.00(+0.00%) |
Jan 09, 2019 | 4.140 | 4.340 | 3.980 | 4.330 | 879,890 | +0.22(+5.35%) |
Jan 08, 2019 | 3.980 | 4.230 | 3.910 | 4.110 | 1,182,633 | +0.24(+6.20%) |
Jan 07, 2019 | 3.560 | 3.890 | 3.560 | 3.870 | 964,208 | +0.29(+8.10%) |
Jan 04, 2019 | 3.470 | 3.660 | 3.470 | 3.580 | 717,100 | +0.17(+4.99%) |
Jan 03, 2019 | 3.350 | 3.565 | 3.260 | 3.410 | 828,742 | +0.05(+1.49%) |
Jan 02, 2019 | 3.080 | 3.450 | 3.010 | 3.360 | 755,215 | +0.21(+6.67%) |
Dec 31, 2018 | 3.220 | 3.330 | 3.050 | 3.150 | 1,025,100 | -0.07(-2.17%) |
Dec 28, 2018 | 3.050 | 3.470 | 3.050 | 3.220 | 1,619,300 | +0.19(+6.27%) |
Dec 27, 2018 | 2.660 | 3.060 | 2.640 | 3.030 | 1,544,701 | +0.37(+13.91%) |
Dec 26, 2018 | 2.970 | 3.050 | 2.410 | 2.660 | 2,451,421 | -0.28(-9.52%) |
Dec 24, 2018 | 3.020 | 3.050 | 2.930 | 2.940 | 652,900 | -0.21(-6.67%) |
Dec 21, 2018 | 3.490 | 3.500 | 3.100 | 3.150 | 1,526,200 | -0.30(-8.70%) |
Dec 20, 2018 | 3.580 | 3.690 | 3.430 | 3.450 | 1,261,253 | -0.15(-4.17%) |
Dec 19, 2018 | 3.620 | 3.890 | 3.580 | 3.600 | 1,651,686 | -0.02(-0.55%) |
Dec 18, 2018 | 3.530 | 4.050 | 3.530 | 3.620 | 2,094,210 | +0.12(+3.43%) |
Dec 17, 2018 | 3.300 | 3.900 | 3.200 | 3.500 | 3,169,693 | +0.33(+10.41%) |
Dec 14, 2018 | 4.410 | 4.490 | 3.140 | 3.170 | 6,489,900 | -1.26(-28.44%) |
Dec 13, 2018 | 4.640 | 4.710 | 4.330 | 4.430 | 1,086,716 | -0.17(-3.70%) |
Dec 12, 2018 | 4.850 | 4.965 | 4.580 | 4.600 | 963,993 | -0.15(-3.16%) |
Dec 11, 2018 | 5.040 | 5.180 | 4.651 | 4.750 | 909,432 | -0.21(-4.23%) |
Dec 10, 2018 | 5.080 | 5.130 | 4.840 | 4.960 | 724,936 | -0.15(-2.94%) |
Dec 07, 2018 | 5.240 | 5.350 | 4.985 | 5.110 | 849,700 | -0.10(-1.92%) |
Dec 06, 2018 | 5.100 | 5.280 | 4.994 | 5.210 | 729,173 | +0.02(+0.39%) |
Dec 04, 2018 | 5.810 | 5.810 | 5.150 | 5.190 | 1,514,100 | -0.61(-10.52%) |
Dec 03, 2018 | 5.780 | 5.970 | 5.770 | 5.800 | 661,729 | +0.14(+2.47%) |
Nov 30, 2018 | 5.710 | 5.890 | 5.590 | 5.660 | 1,010,000 | -0.06(-1.05%) |
Nov 29, 2018 | 6.030 | 6.120 | 5.690 | 5.720 | 1,191,959 | -0.34(-5.61%) |
Nov 28, 2018 | 6.120 | 6.190 | 5.975 | 6.060 | 805,588 | -0.04(-0.66%) |
Nov 27, 2018 | 6.170 | 6.180 | 6.020 | 6.100 | 592,925 | -0.11(-1.77%) |
Nov 26, 2018 | 6.170 | 6.330 | 6.083 | 6.210 | 478,425 | +0.10(+1.64%) |
Nov 23, 2018 | 6.010 | 6.160 | 5.930 | 6.110 | 210,100 | +0.05(+0.83%) |
Nov 21, 2018 | 6.060 | 6.060 | 6.060 | 0 | +0.14(+2.36%) | |
Nov 20, 2018 | 5.910 | 5.960 | 5.760 | 5.920 | 573,534 | -0.09(-1.50%) |
Nov 19, 2018 | 5.770 | 6.080 | 5.760 | 6.010 | 729,305 | +0.19(+3.26%) |
Nov 16, 2018 | 5.980 | 5.980 | 5.740 | 5.820 | 674,400 | -0.12(-2.02%) |
Nov 15, 2018 | 5.710 | 5.990 | 5.565 | 5.940 | 720,376 | +0.17(+2.95%) |
Nov 14, 2018 | 5.970 | 5.970 | 5.645 | 5.770 | 921,027 | -0.11(-1.87%) |
Nov 13, 2018 | 5.990 | 6.130 | 5.850 | 5.880 | 716,504 | -0.12(-1.92%) |
Nov 12, 2018 | 5.970 | 6.090 | 5.880 | 5.995 | 918,051 | +0.04(+0.67%) |
Nov 09, 2018 | 6.600 | 6.690 | 5.940 | 5.955 | 2,152,800 | -0.96(-13.95%) |
Nov 08, 2018 | 6.660 | 6.950 | 6.510 | 6.920 | 730,199 | +0.23(+3.44%) |
Nov 07, 2018 | 6.500 | 6.750 | 6.435 | 6.690 | 1,023,944 | +0.27(+4.21%) |
Nov 06, 2018 | 6.440 | 6.770 | 6.340 | 6.420 | 1,870,723 | -0.01(-0.16%) |
Nov 05, 2018 | 6.090 | 6.490 | 5.820 | 6.430 | 1,893,580 | +0.38(+6.37%) |
Nov 02, 2018 | 6.240 | 6.390 | 5.930 | 6.045 | 1,995,000 | -0.08(-1.39%) |