Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.400 | 5.700 | 5.350 | 5.600 | 92,357 | +0.14(+2.56%) |
Jan 30, 2019 | 5.280 | 5.520 | 5.120 | 5.460 | 92,833 | +0.19(+3.61%) |
Jan 29, 2019 | 5.190 | 5.400 | 5.170 | 5.270 | 98,302 | +0.10(+1.93%) |
Jan 28, 2019 | 5.370 | 5.370 | 5.120 | 5.170 | 169,083 | -0.27(-4.96%) |
Jan 25, 2019 | 5.250 | 5.580 | 5.225 | 5.440 | 94,600 | +0.25(+4.82%) |
Jan 24, 2019 | 5.170 | 5.350 | 5.125 | 5.190 | 118,974 | +0.01(+0.19%) |
Jan 23, 2019 | 5.330 | 5.670 | 5.160 | 5.180 | 178,992 | -0.10(-1.89%) |
Jan 22, 2019 | 5.720 | 5.750 | 5.240 | 5.280 | 155,739 | -0.50(-8.65%) |
Jan 18, 2019 | 6.050 | 6.140 | 5.750 | 5.780 | 124,900 | -0.26(-4.30%) |
Jan 17, 2019 | 6.450 | 6.580 | 6.010 | 6.040 | 190,810 | -0.44(-6.79%) |
Jan 16, 2019 | 6.350 | 6.600 | 6.270 | 6.480 | 144,843 | +0.14(+2.21%) |
Jan 15, 2019 | 6.290 | 6.420 | 6.130 | 6.340 | 137,431 | +0.04(+0.63%) |
Jan 14, 2019 | 6.400 | 6.460 | 6.090 | 6.300 | 152,200 | -0.23(-3.52%) |
Jan 11, 2019 | 5.880 | 6.680 | 5.680 | 6.530 | 386,400 | +0.71(+12.20%) |
Jan 10, 2019 | 5.700 | 5.880 | 5.690 | 5.820 | 136,366 | +0.11(+1.93%) |
Jan 09, 2019 | 5.800 | 5.880 | 5.600 | 5.710 | 93,590 | -0.08(-1.38%) |
Jan 08, 2019 | 5.730 | 5.890 | 5.490 | 5.790 | 161,291 | +0.15(+2.66%) |
Jan 07, 2019 | 5.200 | 5.680 | 5.200 | 5.640 | 341,741 | +0.70(+14.17%) |
Jan 04, 2019 | 4.450 | 5.100 | 4.410 | 4.940 | 276,400 | +0.68(+15.96%) |
Jan 03, 2019 | 4.440 | 4.630 | 4.240 | 4.260 | 129,983 | -0.19(-4.27%) |
Jan 02, 2019 | 4.480 | 4.650 | 4.310 | 4.450 | 132,763 | +0.00(+0.00%) |
Dec 31, 2018 | 4.050 | 4.480 | 4.040 | 4.450 | 244,100 | +0.41(+10.15%) |
Dec 28, 2018 | 3.940 | 4.190 | 3.870 | 4.040 | 125,100 | +0.13(+3.32%) |
Dec 27, 2018 | 3.720 | 3.920 | 3.574 | 3.910 | 418,304 | +0.11(+2.89%) |
Dec 26, 2018 | 3.510 | 3.860 | 3.390 | 3.800 | 160,522 | +0.20(+5.56%) |
Dec 24, 2018 | 3.550 | 3.825 | 3.470 | 3.600 | 144,700 | -0.03(-0.83%) |
Dec 21, 2018 | 4.200 | 4.200 | 3.570 | 3.630 | 564,000 | -0.57(-13.57%) |
Dec 20, 2018 | 4.130 | 4.290 | 3.857 | 4.200 | 359,801 | +0.04(+0.96%) |
Dec 19, 2018 | 4.650 | 4.730 | 4.110 | 4.160 | 283,513 | -0.51(-10.92%) |
Dec 18, 2018 | 4.800 | 4.910 | 4.580 | 4.670 | 657,851 | -0.13(-2.71%) |
Dec 17, 2018 | 4.790 | 4.990 | 4.750 | 4.800 | 387,289 | -0.11(-2.24%) |
Dec 14, 2018 | 4.820 | 4.920 | 4.780 | 4.910 | 328,800 | +0.03(+0.61%) |
Dec 13, 2018 | 4.920 | 5.009 | 4.733 | 4.880 | 242,850 | -0.01(-0.20%) |
Dec 12, 2018 | 4.790 | 5.045 | 4.710 | 4.890 | 262,677 | +0.17(+3.60%) |
Dec 11, 2018 | 4.920 | 5.010 | 4.640 | 4.720 | 128,977 | -0.11(-2.28%) |
Dec 10, 2018 | 4.780 | 5.000 | 4.611 | 4.830 | 116,929 | +0.06(+1.26%) |
Dec 07, 2018 | 4.760 | 4.920 | 4.650 | 4.770 | 175,500 | +0.01(+0.21%) |
Dec 06, 2018 | 4.770 | 5.003 | 4.660 | 4.760 | 188,517 | -0.18(-3.64%) |
Dec 04, 2018 | 5.390 | 5.600 | 4.730 | 4.940 | 436,700 | -0.51(-9.36%) |
Dec 03, 2018 | 5.250 | 5.600 | 5.160 | 5.450 | 253,664 | +0.35(+6.86%) |
Nov 30, 2018 | 5.040 | 5.190 | 4.960 | 5.100 | 139,400 | +0.07(+1.39%) |
Nov 29, 2018 | 5.100 | 5.270 | 5.000 | 5.030 | 385,547 | -0.05(-0.98%) |
Nov 28, 2018 | 4.910 | 5.090 | 4.700 | 5.080 | 355,016 | +0.19(+3.89%) |
Nov 27, 2018 | 5.150 | 5.350 | 4.840 | 4.890 | 235,203 | -0.22(-4.31%) |
Nov 26, 2018 | 4.990 | 5.160 | 4.860 | 5.110 | 191,068 | +0.21(+4.29%) |
Nov 23, 2018 | 4.900 | 5.075 | 4.800 | 4.900 | 118,300 | -0.07(-1.41%) |
Nov 21, 2018 | 4.970 | 4.970 | 4.970 | 0 | +0.25(+5.30%) | |
Nov 20, 2018 | 4.680 | 5.140 | 4.640 | 4.720 | 265,468 | +0.04(+0.85%) |
Nov 19, 2018 | 4.850 | 4.890 | 4.421 | 4.680 | 409,129 | -0.25(-5.07%) |
Nov 16, 2018 | 4.970 | 5.040 | 4.660 | 4.930 | 190,300 | +0.01(+0.20%) |
Nov 15, 2018 | 4.820 | 5.040 | 4.640 | 4.920 | 139,149 | +0.08(+1.65%) |
Nov 14, 2018 | 5.270 | 5.330 | 4.820 | 4.840 | 184,089 | -0.36(-6.92%) |
Nov 13, 2018 | 5.450 | 5.550 | 5.110 | 5.200 | 157,155 | -0.20(-3.70%) |
Nov 12, 2018 | 5.440 | 5.510 | 5.140 | 5.400 | 183,980 | -0.02(-0.37%) |
Nov 09, 2018 | 5.510 | 5.550 | 5.140 | 5.420 | 285,100 | -0.05(-0.91%) |
Nov 08, 2018 | 5.440 | 5.690 | 5.330 | 5.470 | 223,653 | +0.07(+1.30%) |
Nov 07, 2018 | 5.300 | 5.450 | 5.156 | 5.400 | 196,188 | +0.17(+3.25%) |
Nov 06, 2018 | 5.310 | 5.750 | 4.770 | 5.230 | 578,025 | +0.37(+7.61%) |
Nov 05, 2018 | 5.090 | 5.200 | 4.780 | 4.860 | 248,004 | -0.26(-5.08%) |
Nov 02, 2018 | 5.000 | 5.350 | 4.890 | 5.120 | 203,700 | +0.13(+2.61%) |