Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.630 | 4.810 | 4.621 | 4.720 | 188,532 | +0.08(+1.72%) |
Jan 30, 2019 | 4.500 | 4.670 | 4.470 | 4.640 | 126,585 | +0.13(+2.88%) |
Jan 29, 2019 | 4.490 | 4.590 | 4.340 | 4.510 | 130,467 | +0.04(+0.89%) |
Jan 28, 2019 | 4.790 | 4.790 | 4.440 | 4.470 | 224,172 | -0.32(-6.68%) |
Jan 25, 2019 | 4.780 | 4.930 | 4.740 | 4.790 | 367,400 | +0.02(+0.42%) |
Jan 24, 2019 | 4.600 | 4.820 | 4.415 | 4.770 | 283,929 | +0.14(+3.02%) |
Jan 23, 2019 | 4.490 | 4.680 | 4.480 | 4.630 | 236,350 | +0.15(+3.35%) |
Jan 22, 2019 | 4.550 | 4.650 | 4.350 | 4.480 | 208,322 | -0.08(-1.75%) |
Jan 18, 2019 | 4.560 | 4.740 | 4.500 | 4.560 | 453,900 | +0.01(+0.22%) |
Jan 17, 2019 | 4.530 | 4.690 | 4.490 | 4.550 | 349,241 | +0.06(+1.34%) |
Jan 16, 2019 | 4.360 | 4.550 | 4.330 | 4.490 | 255,746 | +0.15(+3.46%) |
Jan 15, 2019 | 4.280 | 4.390 | 4.261 | 4.340 | 108,204 | +0.08(+1.88%) |
Jan 14, 2019 | 4.130 | 4.370 | 4.128 | 4.260 | 216,006 | +0.08(+1.91%) |
Jan 11, 2019 | 4.200 | 4.240 | 4.050 | 4.180 | 197,300 | -0.05(-1.18%) |
Jan 10, 2019 | 4.290 | 4.350 | 4.180 | 4.230 | 203,620 | -0.06(-1.40%) |
Jan 09, 2019 | 4.410 | 4.500 | 4.250 | 4.290 | 250,749 | -0.12(-2.72%) |
Jan 08, 2019 | 4.240 | 4.420 | 4.050 | 4.410 | 320,739 | +0.21(+5.00%) |
Jan 07, 2019 | 4.290 | 4.580 | 4.190 | 4.200 | 916,985 | -0.07(-1.64%) |
Jan 04, 2019 | 3.750 | 4.320 | 3.660 | 4.270 | 754,100 | +0.53(+14.17%) |
Jan 03, 2019 | 3.710 | 3.840 | 3.630 | 3.740 | 328,599 | +0.03(+0.81%) |
Jan 02, 2019 | 3.550 | 3.710 | 3.463 | 3.710 | 490,182 | +0.11(+3.06%) |
Dec 31, 2018 | 3.620 | 3.720 | 3.530 | 3.600 | 410,000 | +0.04(+1.12%) |
Dec 28, 2018 | 3.550 | 3.630 | 3.460 | 3.560 | 128,600 | +0.04(+1.14%) |
Dec 27, 2018 | 3.250 | 3.540 | 3.250 | 3.520 | 166,757 | +0.24(+7.32%) |
Dec 26, 2018 | 3.270 | 3.320 | 3.175 | 3.280 | 251,866 | +0.06(+1.86%) |
Dec 24, 2018 | 3.150 | 3.270 | 3.120 | 3.220 | 92,100 | +0.02(+0.63%) |
Dec 21, 2018 | 3.230 | 3.310 | 3.150 | 3.200 | 282,000 | -0.04(-1.23%) |
Dec 20, 2018 | 3.470 | 3.470 | 3.025 | 3.240 | 337,717 | -0.26(-7.43%) |
Dec 19, 2018 | 3.560 | 3.600 | 3.450 | 3.500 | 155,269 | -0.05(-1.41%) |
Dec 18, 2018 | 3.490 | 3.650 | 3.430 | 3.550 | 230,398 | +0.12(+3.50%) |
Dec 17, 2018 | 3.760 | 3.800 | 3.380 | 3.430 | 304,390 | -0.35(-9.26%) |
Dec 14, 2018 | 3.660 | 3.850 | 3.650 | 3.780 | 228,900 | +0.03(+0.80%) |
Dec 13, 2018 | 3.740 | 3.950 | 3.720 | 3.750 | 203,126 | -0.12(-3.10%) |
Dec 12, 2018 | 3.770 | 4.000 | 3.640 | 3.870 | 398,262 | +0.09(+2.38%) |
Dec 11, 2018 | 3.840 | 3.950 | 3.770 | 3.780 | 190,846 | -0.07(-1.82%) |
Dec 10, 2018 | 3.900 | 4.110 | 3.750 | 3.850 | 472,543 | -0.11(-2.78%) |
Dec 07, 2018 | 3.900 | 4.160 | 3.870 | 3.960 | 624,200 | +0.05(+1.28%) |
Dec 06, 2018 | 3.580 | 3.920 | 3.515 | 3.910 | 440,443 | +0.31(+8.61%) |
Dec 04, 2018 | 3.550 | 3.660 | 3.500 | 3.600 | 264,200 | +0.05(+1.41%) |
Dec 03, 2018 | 3.550 | 3.680 | 3.490 | 3.550 | 334,870 | +0.01(+0.28%) |
Nov 30, 2018 | 3.460 | 3.670 | 3.410 | 3.540 | 313,800 | +0.02(+0.57%) |
Nov 29, 2018 | 3.550 | 3.600 | 3.500 | 3.520 | 258,132 | -0.03(-0.85%) |
Nov 28, 2018 | 3.560 | 3.600 | 3.525 | 3.550 | 337,473 | -0.01(-0.28%) |
Nov 27, 2018 | 3.600 | 3.650 | 3.530 | 3.560 | 389,267 | -0.05(-1.39%) |
Nov 26, 2018 | 3.630 | 3.670 | 3.570 | 3.610 | 203,748 | -0.02(-0.55%) |
Nov 23, 2018 | 3.500 | 3.660 | 3.440 | 3.630 | 107,500 | +0.12(+3.42%) |
Nov 21, 2018 | 3.510 | 3.510 | 3.510 | 0 | +0.07(+2.03%) | |
Nov 20, 2018 | 3.400 | 3.540 | 3.360 | 3.440 | 322,488 | -0.07(-1.99%) |
Nov 19, 2018 | 3.600 | 3.660 | 3.420 | 3.510 | 446,027 | -0.09(-2.50%) |
Nov 16, 2018 | 3.640 | 3.640 | 3.500 | 3.600 | 483,100 | -0.04(-1.10%) |
Nov 15, 2018 | 3.700 | 3.740 | 3.520 | 3.640 | 480,383 | -0.06(-1.62%) |
Nov 14, 2018 | 3.690 | 3.810 | 3.600 | 3.700 | 515,602 | +0.02(+0.54%) |
Nov 13, 2018 | 3.500 | 3.750 | 3.410 | 3.680 | 502,867 | +0.18(+5.14%) |
Nov 12, 2018 | 3.260 | 3.780 | 3.250 | 3.500 | 1,027,863 | +0.24(+7.36%) |
Nov 09, 2018 | 3.330 | 3.520 | 3.100 | 3.260 | 1,460,800 | -0.04(-1.21%) |
Nov 08, 2018 | 2.570 | 3.380 | 2.560 | 3.300 | 3,602,973 | +0.79(+31.47%) |
Nov 07, 2018 | 2.590 | 2.700 | 2.450 | 2.510 | 385,540 | -0.09(-3.46%) |
Nov 06, 2018 | 2.620 | 2.700 | 2.540 | 2.600 | 201,902 | -0.02(-0.76%) |
Nov 05, 2018 | 2.640 | 2.650 | 2.580 | 2.620 | 203,902 | -0.01(-0.38%) |
Nov 02, 2018 | 2.510 | 2.680 | 2.500 | 2.630 | 568,000 | +0.10(+3.95%) |