Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.300 | 8.700 | 6.150 | 7.650 | 936,712 | +1.50(+24.39%) |
Jan 30, 2019 | 5.250 | 6.450 | 5.250 | 6.150 | 505,451 | +1.00(+19.50%) |
Jan 29, 2019 | 5.250 | 5.250 | 4.950 | 5.146 | 74,198 | +0.14(+2.72%) |
Jan 28, 2019 | 5.204 | 5.204 | 4.770 | 5.010 | 107,434 | -0.24(-4.57%) |
Jan 25, 2019 | 4.650 | 5.250 | 4.650 | 5.250 | 145,966 | +0.60(+12.90%) |
Jan 24, 2019 | 4.800 | 5.100 | 4.650 | 4.650 | 115,421 | -0.22(-4.59%) |
Jan 23, 2019 | 4.935 | 5.340 | 4.605 | 4.873 | 294,228 | -0.00(-0.09%) |
Jan 22, 2019 | 5.083 | 5.083 | 4.725 | 4.878 | 196,148 | -0.25(-4.91%) |
Jan 18, 2019 | 4.515 | 5.505 | 4.425 | 5.130 | 626,746 | +0.80(+18.38%) |
Jan 17, 2019 | 4.200 | 4.500 | 4.050 | 4.333 | 184,593 | +0.28(+7.00%) |
Jan 16, 2019 | 3.912 | 4.784 | 3.912 | 4.050 | 344,450 | +0.14(+3.65%) |
Jan 15, 2019 | 3.900 | 3.975 | 3.735 | 3.908 | 62,129 | +0.01(+0.31%) |
Jan 14, 2019 | 3.955 | 3.960 | 3.681 | 3.896 | 81,499 | -0.00(-0.12%) |
Jan 11, 2019 | 3.960 | 4.080 | 3.825 | 3.900 | 82,806 | +0.00(+0.00%) |
Jan 10, 2019 | 4.005 | 4.050 | 3.780 | 3.900 | 52,418 | -0.15(-3.70%) |
Jan 09, 2019 | 3.900 | 4.050 | 3.750 | 4.050 | 65,132 | +0.13(+3.25%) |
Jan 08, 2019 | 3.945 | 4.125 | 3.750 | 3.922 | 147,264 | +0.02(+0.46%) |
Jan 07, 2019 | 3.690 | 3.910 | 3.525 | 3.905 | 122,169 | +0.30(+8.46%) |
Jan 04, 2019 | 3.450 | 3.750 | 3.450 | 3.600 | 94,220 | +0.15(+4.39%) |
Jan 03, 2019 | 3.712 | 3.780 | 3.392 | 3.449 | 137,034 | -0.30(-8.04%) |
Jan 02, 2019 | 3.000 | 3.900 | 3.000 | 3.750 | 197,931 | +0.75(+25.00%) |
Dec 31, 2018 | 3.150 | 3.150 | 3.000 | 3.000 | 172,793 | +0.00(+0.00%) |
Dec 28, 2018 | 3.000 | 3.225 | 3.000 | 3.000 | 234,106 | +0.00(+0.00%) |
Dec 27, 2018 | 3.150 | 3.150 | 2.850 | 3.000 | 156,513 | +0.00(+0.00%) |
Dec 26, 2018 | 2.700 | 3.150 | 2.700 | 3.000 | 134,892 | +0.08(+2.56%) |
Dec 24, 2018 | 3.000 | 3.225 | 2.925 | 2.925 | 101,253 | -0.08(-2.50%) |
Dec 21, 2018 | 3.300 | 3.600 | 3.000 | 3.000 | 240,960 | -0.45(-13.08%) |
Dec 20, 2018 | 3.600 | 3.600 | 3.357 | 3.451 | 107,444 | -0.15(-4.13%) |
Dec 19, 2018 | 3.600 | 3.900 | 3.450 | 3.600 | 138,729 | +0.09(+2.56%) |
Dec 18, 2018 | 3.750 | 3.780 | 3.483 | 3.510 | 147,668 | -0.12(-3.39%) |
Dec 17, 2018 | 3.900 | 4.005 | 3.615 | 3.633 | 117,048 | -0.12(-3.12%) |
Dec 14, 2018 | 3.750 | 3.900 | 3.750 | 3.750 | 113,806 | -0.12(-3.03%) |
Dec 13, 2018 | 3.915 | 4.123 | 3.840 | 3.867 | 85,586 | -0.20(-4.87%) |
Dec 12, 2018 | 3.900 | 4.200 | 3.774 | 4.065 | 135,632 | +0.12(+3.04%) |
Dec 11, 2018 | 4.203 | 4.500 | 3.915 | 3.945 | 116,166 | -0.19(-4.68%) |
Dec 10, 2018 | 3.882 | 4.500 | 3.825 | 4.138 | 129,032 | +0.25(+6.53%) |
Dec 07, 2018 | 4.170 | 4.170 | 3.825 | 3.885 | 86,373 | -0.16(-4.04%) |
Dec 06, 2018 | 4.207 | 4.305 | 4.019 | 4.048 | 88,884 | -0.17(-3.95%) |
Dec 04, 2018 | 4.350 | 4.425 | 4.200 | 4.215 | 89,940 | -0.10(-2.36%) |
Dec 03, 2018 | 4.500 | 4.710 | 4.275 | 4.317 | 127,505 | -0.18(-4.07%) |
Nov 30, 2018 | 4.500 | 4.650 | 4.500 | 4.500 | 70,266 | -0.22(-4.73%) |
Nov 29, 2018 | 4.500 | 4.723 | 4.402 | 4.723 | 78,524 | +0.33(+7.47%) |
Nov 28, 2018 | 4.500 | 4.575 | 4.237 | 4.395 | 75,889 | -0.12(-2.69%) |
Nov 27, 2018 | 4.500 | 4.650 | 4.230 | 4.516 | 125,680 | +0.02(+0.37%) |
Nov 26, 2018 | 4.800 | 4.800 | 4.500 | 4.500 | 82,182 | +0.00(+0.00%) |
Nov 23, 2018 | 4.635 | 4.725 | 4.500 | 4.500 | 38,380 | -0.09(-1.96%) |
Nov 21, 2018 | 4.590 | 4.590 | 4.590 | 0 | -0.15(-3.16%) | |
Nov 20, 2018 | 4.800 | 4.893 | 4.697 | 4.740 | 103,412 | -0.04(-0.75%) |
Nov 19, 2018 | 4.950 | 4.950 | 4.577 | 4.776 | 84,941 | -0.17(-3.52%) |
Nov 16, 2018 | 5.100 | 5.250 | 4.950 | 4.950 | 73,820 | -0.10(-2.08%) |
Nov 15, 2018 | 5.100 | 5.141 | 4.875 | 5.055 | 83,023 | +0.07(+1.51%) |
Nov 14, 2018 | 5.114 | 5.232 | 4.965 | 4.980 | 77,228 | -0.12(-2.35%) |
Nov 13, 2018 | 5.100 | 5.250 | 4.950 | 5.100 | 82,778 | +0.06(+1.19%) |
Nov 12, 2018 | 5.655 | 5.700 | 5.003 | 5.040 | 115,771 | -0.36(-6.67%) |
Nov 09, 2018 | 6.000 | 6.000 | 5.400 | 5.400 | 167,113 | -0.30(-5.26%) |
Nov 08, 2018 | 5.250 | 5.850 | 4.950 | 5.700 | 334,796 | +0.60(+11.76%) |
Nov 07, 2018 | 5.100 | 5.100 | 4.650 | 5.100 | 118,481 | +0.21(+4.39%) |
Nov 06, 2018 | 5.100 | 5.239 | 4.845 | 4.886 | 95,663 | -0.23(-4.46%) |
Nov 05, 2018 | 5.449 | 5.466 | 4.878 | 5.114 | 112,624 | -0.06(-1.19%) |
Nov 02, 2018 | 5.400 | 5.445 | 4.950 | 5.175 | 47,813 | -0.02(-0.29%) |