Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.409 | 4.796 | 4.409 | 4.736 | 50,421 | +0.18(+3.91%) |
Jan 30, 2019 | 4.379 | 4.558 | 4.360 | 4.558 | 27,288 | +0.17(+3.84%) |
Jan 29, 2019 | 4.290 | 4.568 | 4.231 | 4.389 | 72,444 | +0.10(+2.31%) |
Jan 28, 2019 | 3.963 | 4.340 | 3.963 | 4.290 | 38,537 | +0.34(+8.52%) |
Jan 25, 2019 | 3.963 | 3.963 | 3.953 | 3.953 | 26,745 | -0.01(-0.25%) |
Jan 24, 2019 | 3.963 | 3.963 | 3.864 | 3.963 | 73,978 | +0.00(+0.00%) |
Jan 23, 2019 | 3.874 | 4.062 | 3.874 | 3.963 | 68,515 | +0.06(+1.52%) |
Jan 22, 2019 | 4.023 | 4.112 | 3.904 | 3.904 | 73,593 | -0.20(-4.83%) |
Jan 18, 2019 | 3.904 | 4.161 | 3.904 | 4.102 | 80,942 | +0.12(+2.99%) |
Jan 17, 2019 | 3.963 | 4.013 | 3.943 | 3.983 | 11,078 | +0.02(+0.50%) |
Jan 16, 2019 | 3.854 | 4.013 | 3.854 | 3.963 | 32,431 | +0.10(+2.56%) |
Jan 15, 2019 | 3.934 | 3.943 | 3.854 | 3.864 | 20,562 | -0.09(-2.26%) |
Jan 14, 2019 | 4.013 | 4.142 | 3.775 | 3.953 | 27,764 | -0.05(-1.24%) |
Jan 11, 2019 | 4.013 | 4.013 | 3.993 | 4.003 | 16,854 | +0.00(+0.00%) |
Jan 10, 2019 | 3.874 | 4.082 | 3.874 | 4.003 | 47,054 | +0.11(+2.80%) |
Jan 09, 2019 | 3.815 | 3.914 | 3.814 | 3.894 | 11,661 | +0.10(+2.61%) |
Jan 08, 2019 | 3.844 | 3.854 | 3.775 | 3.795 | 19,653 | -0.07(-1.79%) |
Jan 07, 2019 | 3.864 | 3.874 | 3.815 | 3.864 | 50,803 | +0.00(+0.00%) |
Jan 04, 2019 | 3.864 | 3.884 | 3.844 | 3.864 | 43,297 | +0.05(+1.30%) |
Jan 03, 2019 | 3.785 | 3.864 | 3.785 | 3.815 | 6,917 | +0.04(+1.05%) |
Jan 02, 2019 | 3.844 | 3.844 | 3.656 | 3.775 | 22,770 | -0.05(-1.30%) |
Dec 31, 2018 | 3.834 | 3.904 | 3.765 | 3.825 | 59,546 | -0.02(-0.52%) |
Dec 28, 2018 | 3.815 | 3.953 | 3.810 | 3.844 | 74,180 | +0.07(+1.84%) |
Dec 27, 2018 | 3.716 | 3.884 | 3.716 | 3.775 | 46,566 | +0.08(+2.14%) |
Dec 26, 2018 | 3.765 | 3.805 | 3.677 | 3.696 | 29,927 | +0.01(+0.27%) |
Dec 24, 2018 | 3.329 | 3.716 | 3.280 | 3.686 | 55,509 | +0.37(+11.04%) |
Dec 21, 2018 | 3.418 | 3.468 | 3.299 | 3.319 | 134,029 | -0.07(-2.05%) |
Dec 20, 2018 | 3.815 | 3.815 | 3.131 | 3.389 | 123,129 | -0.54(-13.85%) |
Dec 19, 2018 | 4.152 | 4.152 | 3.805 | 3.934 | 46,010 | -0.22(-5.25%) |
Dec 18, 2018 | 4.082 | 4.300 | 4.051 | 4.152 | 15,946 | +0.07(+1.70%) |
Dec 17, 2018 | 4.062 | 4.211 | 4.062 | 4.082 | 22,600 | +0.02(+0.49%) |
Dec 14, 2018 | 4.320 | 4.389 | 4.013 | 4.062 | 37,039 | -0.17(-3.98%) |
Dec 13, 2018 | 4.419 | 4.469 | 4.231 | 4.231 | 24,079 | -0.19(-4.26%) |
Dec 12, 2018 | 4.469 | 4.558 | 4.419 | 4.419 | 13,230 | -0.04(-0.89%) |
Dec 11, 2018 | 4.469 | 4.558 | 4.400 | 4.459 | 20,860 | +0.01(+0.22%) |
Dec 10, 2018 | 4.657 | 4.711 | 4.310 | 4.449 | 54,104 | -0.20(-4.26%) |
Dec 07, 2018 | 4.934 | 4.954 | 4.498 | 4.647 | 37,140 | -0.30(-6.01%) |
Dec 06, 2018 | 5.014 | 5.073 | 4.944 | 4.944 | 23,932 | -0.13(-2.54%) |
Dec 04, 2018 | 5.192 | 5.202 | 5.048 | 5.073 | 5,954 | -0.12(-2.29%) |
Dec 03, 2018 | 5.083 | 5.202 | 5.038 | 5.192 | 38,875 | +0.15(+2.95%) |
Nov 30, 2018 | 5.103 | 5.152 | 4.974 | 5.043 | 22,102 | -0.13(-2.49%) |
Nov 29, 2018 | 5.172 | 5.222 | 5.124 | 5.172 | 49,977 | +0.00(+0.00%) |
Nov 28, 2018 | 5.301 | 5.301 | 5.083 | 5.172 | 84,842 | -0.18(-3.33%) |
Nov 27, 2018 | 5.350 | 5.410 | 5.281 | 5.350 | 41,163 | +0.02(+0.37%) |
Nov 26, 2018 | 5.436 | 5.483 | 5.273 | 5.331 | 118,637 | -0.02(-0.36%) |
Nov 23, 2018 | 5.235 | 5.407 | 5.235 | 5.350 | 19,365 | +0.11(+2.19%) |
Nov 21, 2018 | 5.235 | 5.235 | 5.235 | 0 | -0.04(-0.72%) | |
Nov 20, 2018 | 5.273 | 5.282 | 5.189 | 5.273 | 12,562 | -0.02(-0.36%) |
Nov 19, 2018 | 5.312 | 5.312 | 5.254 | 5.292 | 14,438 | -0.02(-0.37%) |
Nov 16, 2018 | 5.321 | 5.350 | 5.264 | 5.312 | 46,162 | -0.01(-0.18%) |
Nov 15, 2018 | 5.312 | 5.321 | 5.212 | 5.321 | 27,409 | +0.07(+1.27%) |
Nov 14, 2018 | 5.015 | 5.445 | 5.015 | 5.254 | 48,996 | +0.11(+2.23%) |
Nov 13, 2018 | 4.987 | 5.140 | 4.987 | 5.140 | 15,562 | +0.21(+4.26%) |
Nov 12, 2018 | 5.197 | 5.226 | 4.929 | 4.929 | 78,176 | -0.29(-5.49%) |
Nov 09, 2018 | 5.101 | 5.216 | 5.101 | 5.216 | 16,853 | -0.02(-0.37%) |
Nov 08, 2018 | 5.120 | 5.235 | 5.073 | 5.235 | 25,488 | +0.11(+2.24%) |
Nov 07, 2018 | 5.140 | 5.194 | 5.120 | 5.120 | 8,743 | -0.04(-0.74%) |
Nov 06, 2018 | 5.168 | 5.206 | 5.130 | 5.159 | 11,962 | -0.05(-0.92%) |
Nov 05, 2018 | 5.073 | 5.206 | 5.073 | 5.206 | 16,480 | +0.12(+2.44%) |
Nov 02, 2018 | 5.111 | 5.111 | 5.082 | 5.082 | 5,757 | -0.02(-0.37%) |