Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.440 | 4.440 | 3.770 | 4.000 | 121,928 | +0.00(+0.00%) |
Jan 30, 2019 | 3.923 | 4.250 | 3.923 | 4.000 | 30,046 | -0.04(-0.99%) |
Jan 28, 2019 | 4.040 | 4.040 | 4.040 | 0 | +0.24(+6.32%) | |
Jan 25, 2019 | 3.700 | 3.810 | 3.530 | 3.800 | 606,400 | +0.10(+2.70%) |
Jan 24, 2019 | 3.530 | 3.750 | 3.530 | 3.700 | 8,164 | +0.30(+8.82%) |
Jan 23, 2019 | 3.450 | 3.570 | 3.300 | 3.400 | 61,407 | -0.08(-2.30%) |
Jan 22, 2019 | 3.900 | 3.930 | 3.317 | 3.480 | 14,611 | -0.22(-5.95%) |
Jan 18, 2019 | 3.900 | 4.080 | 3.610 | 3.700 | 72,600 | -0.27(-6.80%) |
Jan 17, 2019 | 3.950 | 4.250 | 3.681 | 3.970 | 44,153 | +0.05(+1.28%) |
Jan 16, 2019 | 3.200 | 3.920 | 3.200 | 3.920 | 96,328 | +0.86(+28.10%) |
Jan 15, 2019 | 3.240 | 3.500 | 3.060 | 3.060 | 2,593 | -0.21(-6.42%) |
Jan 14, 2019 | 3.190 | 3.330 | 3.100 | 3.270 | 27,194 | +0.12(+3.81%) |
Jan 11, 2019 | 3.220 | 3.230 | 3.100 | 3.150 | 9,900 | -0.11(-3.37%) |
Jan 10, 2019 | 3.250 | 3.652 | 3.160 | 3.260 | 4,737 | -0.19(-5.51%) |
Jan 09, 2019 | 3.260 | 3.650 | 2.870 | 3.450 | 40,565 | +0.22(+6.81%) |
Jan 08, 2019 | 3.180 | 3.250 | 3.020 | 3.230 | 1,377 | +0.01(+0.31%) |
Jan 07, 2019 | 3.200 | 3.220 | 3.020 | 3.220 | 4,535 | +0.07(+2.22%) |
Jan 04, 2019 | 3.250 | 3.250 | 3.110 | 3.150 | 2,500 | -0.09(-2.78%) |
Jan 03, 2019 | 3.050 | 3.240 | 2.849 | 3.240 | 9,402 | +0.23(+7.64%) |
Jan 02, 2019 | 2.900 | 3.131 | 2.550 | 3.010 | 34,697 | -0.04(-1.31%) |
Dec 31, 2018 | 3.100 | 3.150 | 3.050 | 3.050 | 6,100 | -0.23(-7.01%) |
Dec 28, 2018 | 2.780 | 3.350 | 2.780 | 3.280 | 6,500 | +0.07(+2.17%) |
Dec 27, 2018 | 2.810 | 3.230 | 2.780 | 3.210 | 3,345 | +0.21(+7.01%) |
Dec 26, 2018 | 3.370 | 3.430 | 2.880 | 3.000 | 56,868 | -0.43(-12.54%) |
Dec 24, 2018 | 3.330 | 3.430 | 3.330 | 3.430 | 2,300 | +0.18(+5.54%) |
Dec 21, 2018 | 2.880 | 3.640 | 2.880 | 3.250 | 15,500 | +0.05(+1.56%) |
Dec 20, 2018 | 3.550 | 3.550 | 3.080 | 3.200 | 7,667 | -0.52(-14.04%) |
Dec 19, 2018 | 3.540 | 3.860 | 3.528 | 3.723 | 8,080 | -0.18(-4.54%) |
Dec 18, 2018 | 3.700 | 3.990 | 3.700 | 3.900 | 800 | +0.01(+0.26%) |
Dec 17, 2018 | 4.000 | 4.000 | 3.730 | 3.890 | 7,809 | -0.07(-1.77%) |
Dec 14, 2018 | 4.100 | 4.100 | 3.730 | 3.960 | 30,600 | -0.44(-10.00%) |
Dec 13, 2018 | 4.124 | 4.959 | 3.750 | 4.400 | 13,218 | -0.20(-4.35%) |
Dec 12, 2018 | 4.400 | 4.678 | 4.221 | 4.600 | 26,183 | -0.29(-5.93%) |
Dec 11, 2018 | 5.910 | 6.290 | 4.764 | 4.890 | 210,273 | -0.60(-10.93%) |
Dec 10, 2018 | 4.990 | 5.900 | 4.700 | 5.490 | 4,423 | +0.50(+10.02%) |
Dec 06, 2018 | 4.990 | 4.990 | 4.990 | 0 | -0.28(-5.31%) | |
Dec 04, 2018 | 5.050 | 5.310 | 5.020 | 5.270 | 6,800 | -0.03(-0.57%) |
Dec 03, 2018 | 5.400 | 5.400 | 5.000 | 5.300 | 5,201 | -0.01(-0.19%) |
Nov 30, 2018 | 5.300 | 5.310 | 5.300 | 5.310 | 1,800 | +0.01(+0.19%) |
Nov 28, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) | |
Nov 27, 2018 | 5.300 | 5.300 | 5.300 | 22 | +0.00(+0.00%) | |
Nov 23, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) | |
Nov 15, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.13(+2.51%) | |
Nov 14, 2018 | 5.460 | 5.460 | 5.170 | 5.170 | 1,577 | -0.05(-0.93%) |
Nov 13, 2018 | 6.170 | 6.170 | 5.218 | 5.218 | 400 | +0.01(+0.16%) |
Nov 12, 2018 | 5.300 | 5.964 | 5.210 | 5.210 | 17,990 | -0.03(-0.57%) |
Nov 09, 2018 | 5.440 | 5.440 | 4.950 | 5.240 | 1,500 | -0.01(-0.19%) |
Nov 08, 2018 | 5.670 | 5.700 | 4.950 | 5.250 | 16,734 | -0.45(-7.89%) |
Nov 07, 2018 | 5.530 | 5.700 | 5.530 | 5.700 | 200 | +0.45(+8.57%) |
Nov 06, 2018 | 5.370 | 5.700 | 5.250 | 5.250 | 1,196 | +0.05(+0.96%) |
Nov 05, 2018 | 5.540 | 5.540 | 5.200 | 5.200 | 1,301 | -0.05(-0.95%) |
Nov 02, 2018 | 5.250 | 5.250 | 5.120 | 5.250 | 7,700 | -0.24(-4.37%) |