Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.980 | 4.365 | 3.860 | 4.320 | 144,076 | +0.36(+9.09%) |
Jan 30, 2019 | 3.900 | 4.030 | 3.885 | 3.960 | 58,491 | +0.06(+1.54%) |
Jan 29, 2019 | 3.790 | 4.120 | 3.790 | 3.900 | 53,349 | +0.11(+2.90%) |
Jan 28, 2019 | 3.920 | 4.160 | 3.790 | 3.790 | 333,429 | -0.13(-3.32%) |
Jan 25, 2019 | 3.850 | 3.970 | 3.720 | 3.920 | 238,600 | +0.07(+1.82%) |
Jan 24, 2019 | 3.730 | 3.990 | 3.610 | 3.850 | 186,288 | +0.09(+2.39%) |
Jan 23, 2019 | 4.070 | 4.070 | 3.730 | 3.760 | 129,390 | -0.28(-6.93%) |
Jan 22, 2019 | 4.130 | 4.390 | 3.710 | 4.040 | 190,649 | -0.09(-2.18%) |
Jan 18, 2019 | 4.270 | 4.300 | 4.020 | 4.130 | 135,600 | -0.12(-2.82%) |
Jan 17, 2019 | 4.440 | 4.450 | 4.051 | 4.250 | 122,394 | -0.06(-1.39%) |
Jan 16, 2019 | 4.900 | 4.940 | 4.280 | 4.310 | 104,372 | -0.62(-12.58%) |
Jan 15, 2019 | 4.590 | 5.080 | 4.590 | 4.930 | 169,046 | +0.38(+8.35%) |
Jan 14, 2019 | 4.440 | 4.590 | 4.350 | 4.550 | 245,295 | +0.07(+1.56%) |
Jan 11, 2019 | 4.430 | 4.570 | 4.350 | 4.480 | 100,000 | +0.03(+0.67%) |
Jan 10, 2019 | 4.430 | 4.530 | 4.350 | 4.450 | 160,460 | -0.01(-0.22%) |
Jan 09, 2019 | 4.530 | 4.660 | 4.410 | 4.460 | 71,391 | -0.05(-1.11%) |
Jan 08, 2019 | 4.500 | 4.660 | 4.390 | 4.510 | 111,110 | +0.05(+1.12%) |
Jan 07, 2019 | 4.380 | 4.630 | 4.320 | 4.460 | 154,975 | +0.05(+1.13%) |
Jan 04, 2019 | 4.540 | 4.550 | 4.310 | 4.410 | 94,000 | -0.06(-1.34%) |
Jan 03, 2019 | 4.340 | 4.635 | 4.270 | 4.470 | 445,106 | +0.00(+0.00%) |
Jan 02, 2019 | 4.320 | 4.620 | 4.250 | 4.470 | 258,515 | +0.07(+1.59%) |
Dec 31, 2018 | 4.460 | 4.850 | 4.200 | 4.400 | 176,200 | -0.12(-2.65%) |
Dec 28, 2018 | 3.700 | 4.580 | 3.700 | 4.520 | 759,300 | +0.82(+22.16%) |
Dec 27, 2018 | 4.030 | 4.190 | 3.595 | 3.700 | 234,519 | -0.35(-8.64%) |
Dec 26, 2018 | 4.360 | 4.360 | 3.930 | 4.050 | 182,928 | -0.30(-6.90%) |
Dec 24, 2018 | 4.430 | 4.430 | 4.200 | 4.350 | 93,400 | -0.17(-3.76%) |
Dec 21, 2018 | 4.500 | 4.620 | 4.360 | 4.520 | 1,977,800 | +0.05(+1.12%) |
Dec 20, 2018 | 4.640 | 4.720 | 4.230 | 4.470 | 239,462 | +0.00(+0.00%) |
Dec 19, 2018 | 4.750 | 4.923 | 4.340 | 4.470 | 279,049 | -0.27(-5.70%) |
Dec 18, 2018 | 5.090 | 5.190 | 4.620 | 4.740 | 289,007 | -0.35(-6.88%) |
Dec 17, 2018 | 5.030 | 5.630 | 4.940 | 5.090 | 229,406 | +0.04(+0.79%) |
Dec 14, 2018 | 5.020 | 5.310 | 4.840 | 5.050 | 156,800 | -0.05(-0.98%) |
Dec 13, 2018 | 5.300 | 5.440 | 5.050 | 5.100 | 154,601 | -0.19(-3.59%) |
Dec 12, 2018 | 5.750 | 5.800 | 5.250 | 5.290 | 108,268 | -0.46(-8.00%) |
Dec 11, 2018 | 5.600 | 5.900 | 5.600 | 5.750 | 244,517 | +0.17(+3.05%) |
Dec 10, 2018 | 5.880 | 6.060 | 5.280 | 5.580 | 262,436 | -0.30(-5.10%) |
Dec 07, 2018 | 6.490 | 6.640 | 5.840 | 5.880 | 151,400 | -0.58(-8.98%) |
Dec 06, 2018 | 6.450 | 6.740 | 6.180 | 6.460 | 160,097 | -0.19(-2.86%) |
Dec 04, 2018 | 6.990 | 7.050 | 6.620 | 6.650 | 95,700 | -0.35(-5.00%) |
Dec 03, 2018 | 6.880 | 7.020 | 6.710 | 7.000 | 144,313 | +0.10(+1.45%) |
Nov 30, 2018 | 6.300 | 7.070 | 6.300 | 6.900 | 173,200 | +0.58(+9.18%) |
Nov 29, 2018 | 6.400 | 6.620 | 6.300 | 6.320 | 49,914 | -0.08(-1.25%) |
Nov 28, 2018 | 6.440 | 6.780 | 6.300 | 6.400 | 87,664 | -0.04(-0.62%) |
Nov 27, 2018 | 6.750 | 7.000 | 6.260 | 6.440 | 116,175 | -0.40(-5.85%) |
Nov 26, 2018 | 7.390 | 7.420 | 6.770 | 6.840 | 137,551 | -0.52(-7.07%) |
Nov 23, 2018 | 7.450 | 7.510 | 7.250 | 7.360 | 37,000 | -0.11(-1.47%) |
Nov 21, 2018 | 7.470 | 7.470 | 7.470 | 0 | +0.03(+0.40%) | |
Nov 20, 2018 | 7.400 | 7.910 | 7.320 | 7.440 | 151,593 | -0.21(-2.75%) |
Nov 19, 2018 | 8.040 | 8.240 | 7.580 | 7.650 | 639,937 | -0.41(-5.09%) |
Nov 16, 2018 | 8.000 | 8.200 | 7.750 | 8.060 | 294,300 | +0.06(+0.75%) |
Nov 15, 2018 | 7.920 | 8.250 | 7.900 | 8.000 | 102,076 | -0.01(-0.12%) |
Nov 14, 2018 | 7.760 | 8.359 | 7.600 | 8.010 | 909,196 | +0.19(+2.43%) |
Nov 13, 2018 | 7.130 | 8.410 | 6.900 | 7.820 | 746,994 | +1.02(+15.00%) |
Nov 12, 2018 | 7.090 | 7.210 | 6.750 | 6.800 | 77,684 | -0.39(-5.42%) |
Nov 09, 2018 | 7.520 | 7.520 | 7.000 | 7.190 | 76,900 | -0.38(-5.02%) |
Nov 08, 2018 | 7.680 | 7.680 | 7.310 | 7.570 | 118,287 | -0.09(-1.17%) |
Nov 07, 2018 | 7.330 | 7.790 | 7.170 | 7.660 | 136,322 | +0.39(+5.36%) |
Nov 06, 2018 | 7.200 | 7.680 | 7.060 | 7.270 | 72,302 | +0.02(+0.28%) |
Nov 05, 2018 | 7.580 | 7.820 | 7.170 | 7.250 | 121,430 | -0.39(-5.10%) |
Nov 02, 2018 | 8.090 | 8.180 | 7.460 | 7.640 | 34,300 | -0.39(-4.86%) |