Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.749 | 6.349 | 5.538 | 6.265 | 108,011 | +0.54(+9.48%) |
Jan 30, 2019 | 5.688 | 5.733 | 5.203 | 5.723 | 62,406 | +0.19(+3.34%) |
Jan 29, 2019 | 5.291 | 5.661 | 5.176 | 5.538 | 75,987 | +0.40(+7.72%) |
Jan 28, 2019 | 5.291 | 5.291 | 5.053 | 5.141 | 4,222 | +0.01(+0.17%) |
Jan 25, 2019 | 5.114 | 5.546 | 4.885 | 5.132 | 64,527 | +0.04(+0.83%) |
Jan 24, 2019 | 5.061 | 5.353 | 5.026 | 5.090 | 15,391 | -0.16(-2.99%) |
Jan 23, 2019 | 5.176 | 5.399 | 4.718 | 5.247 | 23,214 | +0.07(+1.36%) |
Jan 22, 2019 | 5.335 | 5.335 | 5.004 | 5.176 | 17,536 | -0.16(-2.98%) |
Jan 18, 2019 | 5.291 | 5.520 | 5.247 | 5.335 | 40,032 | +0.11(+2.02%) |
Jan 17, 2019 | 5.335 | 5.670 | 4.894 | 5.229 | 94,627 | -0.21(-3.89%) |
Jan 16, 2019 | 4.850 | 6.305 | 4.832 | 5.441 | 647,839 | +0.71(+14.90%) |
Jan 15, 2019 | 4.330 | 4.928 | 4.029 | 4.735 | 135,860 | +0.35(+7.95%) |
Jan 14, 2019 | 4.418 | 4.565 | 4.330 | 4.386 | 69,933 | -0.20(-4.43%) |
Jan 11, 2019 | 4.241 | 5.229 | 4.210 | 4.590 | 327,627 | +0.16(+3.69%) |
Jan 10, 2019 | 4.233 | 4.656 | 3.924 | 4.427 | 135,429 | -0.29(-6.17%) |
Jan 09, 2019 | 5.467 | 6.331 | 4.100 | 4.718 | 974,553 | -0.88(-15.75%) |
Jan 08, 2019 | 2.910 | 7.345 | 2.689 | 5.599 | 1,008,412 | +2.86(+104.48%) |
Jan 07, 2019 | 2.257 | 2.935 | 2.010 | 2.738 | 130,061 | +0.53(+23.73%) |
Jan 04, 2019 | 2.160 | 2.513 | 1.940 | 2.213 | 81,651 | +0.25(+12.65%) |
Jan 03, 2019 | 1.931 | 2.039 | 1.922 | 1.965 | 29,138 | -0.03(-1.41%) |
Jan 02, 2019 | 2.107 | 2.107 | 1.993 | 1.993 | 37,686 | -0.14(-6.61%) |
Dec 31, 2018 | 2.293 | 2.293 | 1.896 | 2.134 | 259,697 | +0.15(+7.56%) |
Dec 28, 2018 | 2.998 | 2.998 | 1.869 | 1.984 | 475,167 | -0.94(-32.23%) |
Dec 27, 2018 | 3.254 | 3.316 | 2.910 | 2.928 | 19,467 | -0.14(-4.60%) |
Dec 26, 2018 | 3.316 | 3.316 | 3.016 | 3.069 | 34,361 | -0.07(-2.25%) |
Dec 24, 2018 | 3.765 | 3.765 | 3.139 | 3.139 | 10,206 | -0.39(-11.00%) |
Dec 21, 2018 | 4.480 | 4.480 | 3.527 | 3.527 | 6,690 | -0.55(-13.42%) |
Dec 20, 2018 | 4.105 | 4.176 | 3.946 | 4.074 | 18,855 | +0.00(+0.00%) |
Dec 19, 2018 | 4.021 | 4.709 | 4.021 | 4.074 | 3,297 | -0.20(-4.74%) |
Dec 18, 2018 | 4.735 | 4.735 | 3.792 | 4.277 | 15,170 | -0.44(-9.27%) |
Dec 17, 2018 | 4.585 | 4.714 | 4.553 | 4.714 | 977 | +0.01(+0.29%) |
Dec 14, 2018 | 4.779 | 4.832 | 4.356 | 4.700 | 14,515 | -0.02(-0.37%) |
Dec 13, 2018 | 4.726 | 4.982 | 4.718 | 4.718 | 1,267 | -0.01(-0.19%) |
Dec 12, 2018 | 5.044 | 5.044 | 4.718 | 4.726 | 16,968 | -0.32(-6.29%) |
Dec 11, 2018 | 5.150 | 5.167 | 4.991 | 5.044 | 6,172 | -0.03(-0.52%) |
Dec 10, 2018 | 5.255 | 5.291 | 4.938 | 5.070 | 4,271 | -0.21(-4.01%) |
Dec 07, 2018 | 5.458 | 5.458 | 5.044 | 5.282 | 4,422 | -0.19(-3.54%) |
Dec 06, 2018 | 5.044 | 5.643 | 5.017 | 5.476 | 49,246 | +0.27(+5.25%) |
Dec 04, 2018 | 4.947 | 5.203 | 4.947 | 5.203 | 2,948 | +0.13(+2.61%) |
Dec 03, 2018 | 5.326 | 6.031 | 4.938 | 5.070 | 5,746 | +0.20(+4.17%) |
Nov 30, 2018 | 5.167 | 5.220 | 4.867 | 4.867 | 7,031 | -0.33(-6.36%) |
Nov 29, 2018 | 5.097 | 5.198 | 4.973 | 5.198 | 3,253 | -0.03(-0.59%) |
Nov 28, 2018 | 5.070 | 5.291 | 5.070 | 5.229 | 23,267 | -0.05(-1.00%) |
Nov 27, 2018 | 5.112 | 5.291 | 4.883 | 5.282 | 56,353 | +0.17(+3.28%) |
Nov 26, 2018 | 5.114 | 5.114 | 5.114 | 5.114 | 1,504 | -0.11(-2.03%) |
Nov 23, 2018 | 5.220 | 5.220 | 5.070 | 5.220 | 907 | +0.05(+1.04%) |
Nov 21, 2018 | 5.167 | 5.167 | 5.167 | 0 | +0.05(+1.02%) | |
Nov 20, 2018 | 5.061 | 5.238 | 4.753 | 5.114 | 9,225 | -0.08(-1.57%) |
Nov 19, 2018 | 5.203 | 5.273 | 5.066 | 5.196 | 14,603 | +0.18(+3.56%) |
Nov 16, 2018 | 5.167 | 5.229 | 4.568 | 5.017 | 34,021 | -0.19(-3.56%) |
Nov 15, 2018 | 5.060 | 5.278 | 5.060 | 5.203 | 4,329 | +0.08(+1.55%) |
Nov 14, 2018 | 5.017 | 5.291 | 5.017 | 5.123 | 14,891 | +0.04(+0.87%) |
Nov 13, 2018 | 5.150 | 5.264 | 4.936 | 5.079 | 7,011 | -0.18(-3.36%) |
Nov 12, 2018 | 5.017 | 5.291 | 5.017 | 5.255 | 6,042 | +0.23(+4.56%) |
Nov 09, 2018 | 5.114 | 5.158 | 5.017 | 5.026 | 28,578 | -0.15(-2.90%) |
Nov 08, 2018 | 5.203 | 5.493 | 5.123 | 5.176 | 12,124 | -0.04(-0.68%) |
Nov 07, 2018 | 5.855 | 5.855 | 5.079 | 5.211 | 52,297 | -0.57(-9.91%) |
Nov 06, 2018 | 5.908 | 6.074 | 5.785 | 5.785 | 47,419 | -0.19(-3.24%) |
Nov 05, 2018 | 5.820 | 5.986 | 5.661 | 5.979 | 15,197 | +0.33(+5.77%) |
Nov 02, 2018 | 5.917 | 6.155 | 5.652 | 5.652 | 24,949 | -0.28(-4.75%) |