Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.320 | 5.400 | 5.200 | 5.310 | 2,308,686 | +0.02(+0.38%) |
Jan 30, 2019 | 5.030 | 5.360 | 5.010 | 5.290 | 2,675,668 | +0.32(+6.44%) |
Jan 29, 2019 | 4.990 | 5.085 | 4.890 | 4.970 | 1,806,084 | +0.07(+1.43%) |
Jan 28, 2019 | 5.060 | 5.140 | 4.870 | 4.900 | 1,641,277 | -0.21(-4.11%) |
Jan 25, 2019 | 5.120 | 5.170 | 5.030 | 5.110 | 2,442,700 | +0.07(+1.39%) |
Jan 24, 2019 | 5.350 | 5.350 | 5.020 | 5.040 | 2,109,764 | -0.31(-5.79%) |
Jan 23, 2019 | 5.480 | 5.570 | 5.310 | 5.350 | 2,095,632 | -0.08(-1.47%) |
Jan 22, 2019 | 5.310 | 5.500 | 5.210 | 5.430 | 2,824,805 | +0.07(+1.31%) |
Jan 18, 2019 | 5.530 | 5.570 | 5.300 | 5.360 | 3,318,500 | -0.16(-2.90%) |
Jan 17, 2019 | 5.270 | 5.630 | 5.240 | 5.520 | 1,619,377 | +0.22(+4.15%) |
Jan 16, 2019 | 5.220 | 5.370 | 5.170 | 5.300 | 1,296,136 | +0.10(+1.92%) |
Jan 15, 2019 | 5.370 | 5.400 | 5.090 | 5.200 | 2,082,639 | -0.08(-1.52%) |
Jan 14, 2019 | 5.010 | 5.330 | 4.820 | 5.280 | 3,525,430 | +0.15(+2.92%) |
Jan 11, 2019 | 5.090 | 5.360 | 5.080 | 5.130 | 2,819,600 | +0.01(+0.20%) |
Jan 10, 2019 | 4.950 | 5.160 | 4.880 | 5.120 | 3,175,133 | +0.08(+1.59%) |
Jan 09, 2019 | 4.710 | 5.050 | 4.660 | 5.040 | 2,103,329 | +0.41(+8.86%) |
Jan 08, 2019 | 4.830 | 4.890 | 4.520 | 4.630 | 2,233,209 | -0.15(-3.14%) |
Jan 07, 2019 | 4.690 | 4.860 | 4.680 | 4.780 | 1,102,871 | +0.01(+0.21%) |
Jan 04, 2019 | 4.410 | 4.790 | 4.410 | 4.770 | 2,292,300 | +0.40(+9.15%) |
Jan 03, 2019 | 4.350 | 4.480 | 4.280 | 4.370 | 1,583,271 | -0.05(-1.13%) |
Jan 02, 2019 | 4.210 | 4.480 | 4.160 | 4.420 | 1,320,697 | +0.13(+3.03%) |
Dec 31, 2018 | 4.390 | 4.520 | 4.200 | 4.290 | 2,394,200 | -0.09(-2.05%) |
Dec 28, 2018 | 4.600 | 4.740 | 4.360 | 4.380 | 3,672,800 | -0.22(-4.78%) |
Dec 27, 2018 | 4.700 | 4.860 | 4.352 | 4.600 | 3,803,747 | -0.08(-1.71%) |
Dec 26, 2018 | 4.770 | 4.870 | 4.630 | 4.680 | 2,951,792 | +0.01(+0.21%) |
Dec 24, 2018 | 4.600 | 4.830 | 4.580 | 4.670 | 1,477,800 | +0.05(+1.08%) |
Dec 21, 2018 | 5.050 | 5.080 | 4.540 | 4.620 | 3,052,100 | -0.41(-8.15%) |
Dec 20, 2018 | 5.120 | 5.300 | 4.990 | 5.030 | 2,957,069 | -0.05(-0.98%) |
Dec 19, 2018 | 5.380 | 5.460 | 5.050 | 5.080 | 2,266,469 | -0.30(-5.58%) |
Dec 18, 2018 | 5.610 | 5.670 | 5.280 | 5.380 | 2,265,826 | -0.14(-2.54%) |
Dec 17, 2018 | 5.810 | 5.840 | 5.510 | 5.520 | 2,710,509 | -0.28(-4.83%) |
Dec 14, 2018 | 6.210 | 6.240 | 5.680 | 5.800 | 6,018,300 | -0.52(-8.23%) |
Dec 13, 2018 | 6.300 | 7.050 | 5.860 | 6.320 | 24,193,520 | +1.06(+20.15%) |
Dec 12, 2018 | 5.170 | 5.430 | 5.170 | 5.260 | 1,921,146 | +0.16(+3.14%) |
Dec 11, 2018 | 5.190 | 5.280 | 5.070 | 5.100 | 2,313,942 | +0.01(+0.20%) |
Dec 10, 2018 | 5.000 | 5.240 | 4.960 | 5.090 | 2,827,013 | +0.13(+2.62%) |
Dec 07, 2018 | 4.970 | 5.270 | 4.800 | 4.960 | 2,050,800 | -0.05(-1.00%) |
Dec 06, 2018 | 4.700 | 5.070 | 4.700 | 5.010 | 2,170,417 | +0.11(+2.24%) |
Dec 04, 2018 | 5.160 | 5.160 | 4.900 | 4.900 | 2,879,100 | -0.24(-4.67%) |
Dec 03, 2018 | 5.360 | 5.390 | 5.130 | 5.140 | 1,915,708 | +0.04(+0.78%) |
Nov 30, 2018 | 5.140 | 5.240 | 5.100 | 5.100 | 1,582,900 | +0.00(+0.00%) |
Nov 29, 2018 | 5.070 | 5.260 | 5.050 | 5.100 | 2,078,479 | -0.07(-1.35%) |
Nov 28, 2018 | 4.890 | 5.400 | 4.890 | 5.170 | 3,805,574 | +0.32(+6.60%) |
Nov 27, 2018 | 4.900 | 5.000 | 4.830 | 4.850 | 3,227,558 | -0.09(-1.82%) |
Nov 26, 2018 | 5.070 | 5.100 | 4.760 | 4.940 | 3,087,596 | -0.05(-1.00%) |
Nov 23, 2018 | 5.350 | 5.500 | 4.900 | 4.990 | 4,502,000 | -0.88(-14.99%) |
Nov 21, 2018 | 5.870 | 5.870 | 5.870 | 0 | +1.58(+36.83%) | |
Nov 20, 2018 | 4.330 | 4.400 | 4.220 | 4.290 | 1,004,966 | -0.14(-3.16%) |
Nov 19, 2018 | 4.550 | 4.580 | 4.390 | 4.430 | 543,560 | -0.15(-3.28%) |
Nov 16, 2018 | 4.510 | 4.610 | 4.510 | 4.580 | 705,600 | +0.00(+0.00%) |
Nov 15, 2018 | 4.570 | 4.600 | 4.440 | 4.580 | 845,429 | +0.01(+0.22%) |
Nov 14, 2018 | 4.420 | 4.730 | 4.400 | 4.570 | 1,150,937 | +0.15(+3.39%) |
Nov 13, 2018 | 4.310 | 4.510 | 4.280 | 4.420 | 924,080 | +0.15(+3.51%) |
Nov 12, 2018 | 4.240 | 4.340 | 4.180 | 4.270 | 828,055 | +0.07(+1.67%) |
Nov 09, 2018 | 4.300 | 4.330 | 4.160 | 4.200 | 694,900 | -0.18(-4.11%) |
Nov 08, 2018 | 4.550 | 4.610 | 4.360 | 4.380 | 1,070,065 | -0.19(-4.16%) |
Nov 07, 2018 | 4.700 | 4.710 | 4.540 | 4.570 | 984,872 | -0.10(-2.14%) |
Nov 06, 2018 | 4.690 | 4.700 | 4.645 | 4.670 | 635,250 | -0.02(-0.43%) |
Nov 05, 2018 | 4.630 | 4.800 | 4.600 | 4.690 | 522,985 | +0.02(+0.43%) |
Nov 02, 2018 | 4.720 | 4.860 | 4.660 | 4.670 | 1,844,800 | +0.02(+0.43%) |