Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.700 | 4.170 | 3.700 | 4.030 | 434,523 | -0.29(-6.71%) |
Jan 30, 2019 | 4.340 | 4.400 | 4.250 | 4.320 | 251,541 | +0.03(+0.70%) |
Jan 29, 2019 | 4.500 | 4.570 | 4.269 | 4.290 | 285,525 | -0.18(-4.03%) |
Jan 28, 2019 | 4.500 | 4.550 | 4.385 | 4.470 | 278,880 | -0.18(-3.87%) |
Jan 25, 2019 | 4.830 | 4.900 | 4.600 | 4.650 | 213,400 | -0.11(-2.31%) |
Jan 24, 2019 | 4.630 | 4.930 | 4.630 | 4.760 | 166,990 | +0.10(+2.15%) |
Jan 23, 2019 | 4.810 | 4.810 | 4.520 | 4.660 | 203,032 | -0.12(-2.51%) |
Jan 22, 2019 | 4.790 | 4.940 | 4.670 | 4.780 | 176,214 | -0.12(-2.45%) |
Jan 18, 2019 | 4.790 | 4.950 | 4.640 | 4.900 | 280,800 | +0.17(+3.59%) |
Jan 17, 2019 | 4.600 | 4.770 | 4.530 | 4.730 | 321,050 | +0.00(+0.00%) |
Jan 16, 2019 | 4.740 | 4.890 | 4.610 | 4.730 | 217,850 | -0.04(-0.84%) |
Jan 15, 2019 | 5.110 | 5.160 | 4.740 | 4.770 | 250,687 | -0.34(-6.65%) |
Jan 14, 2019 | 4.820 | 5.150 | 4.751 | 5.110 | 338,899 | +0.20(+4.07%) |
Jan 11, 2019 | 4.790 | 4.910 | 4.730 | 4.910 | 228,000 | +0.03(+0.61%) |
Jan 10, 2019 | 4.750 | 4.910 | 4.620 | 4.880 | 213,051 | +0.08(+1.67%) |
Jan 09, 2019 | 4.600 | 4.840 | 4.539 | 4.800 | 324,690 | +0.29(+6.43%) |
Jan 08, 2019 | 4.880 | 5.050 | 4.320 | 4.510 | 499,636 | -0.31(-6.43%) |
Jan 07, 2019 | 4.000 | 4.830 | 3.900 | 4.820 | 578,491 | +0.75(+18.43%) |
Jan 04, 2019 | 3.860 | 4.095 | 3.825 | 4.070 | 320,800 | +0.29(+7.67%) |
Jan 03, 2019 | 3.730 | 3.960 | 3.620 | 3.780 | 256,673 | +0.04(+1.07%) |
Jan 02, 2019 | 3.380 | 3.800 | 3.320 | 3.740 | 429,375 | +0.26(+7.47%) |
Dec 31, 2018 | 3.400 | 3.490 | 3.230 | 3.480 | 568,300 | +0.09(+2.65%) |
Dec 28, 2018 | 3.400 | 3.460 | 3.200 | 3.390 | 738,500 | -0.02(-0.59%) |
Dec 27, 2018 | 3.070 | 3.420 | 3.050 | 3.410 | 529,738 | +0.21(+6.56%) |
Dec 26, 2018 | 2.970 | 3.230 | 2.840 | 3.200 | 722,796 | +0.25(+8.47%) |
Dec 24, 2018 | 3.150 | 3.190 | 2.895 | 2.950 | 331,200 | -0.30(-9.23%) |
Dec 21, 2018 | 2.990 | 3.380 | 2.890 | 3.250 | 1,057,500 | +0.26(+8.70%) |
Dec 20, 2018 | 3.160 | 3.330 | 2.950 | 2.990 | 1,088,638 | -0.14(-4.47%) |
Dec 19, 2018 | 3.220 | 3.360 | 3.090 | 3.130 | 729,140 | -0.12(-3.69%) |
Dec 18, 2018 | 3.410 | 3.470 | 3.160 | 3.250 | 659,599 | -0.16(-4.69%) |
Dec 17, 2018 | 3.650 | 3.730 | 3.400 | 3.410 | 363,445 | -0.22(-6.06%) |
Dec 14, 2018 | 3.770 | 3.800 | 3.600 | 3.630 | 482,400 | -0.17(-4.47%) |
Dec 13, 2018 | 4.080 | 4.080 | 3.795 | 3.800 | 386,135 | -0.26(-6.40%) |
Dec 12, 2018 | 3.950 | 4.280 | 3.910 | 4.060 | 347,619 | +0.12(+3.05%) |
Dec 11, 2018 | 4.150 | 4.240 | 3.920 | 3.940 | 271,453 | -0.14(-3.43%) |
Dec 10, 2018 | 4.210 | 4.218 | 3.850 | 4.080 | 376,694 | -0.21(-4.90%) |
Dec 07, 2018 | 4.550 | 4.640 | 4.270 | 4.290 | 196,900 | -0.11(-2.50%) |
Dec 06, 2018 | 4.480 | 4.490 | 4.210 | 4.400 | 317,926 | -0.07(-1.57%) |
Dec 04, 2018 | 4.640 | 4.820 | 4.420 | 4.470 | 278,900 | -0.20(-4.28%) |
Dec 03, 2018 | 4.670 | 4.820 | 4.460 | 4.670 | 297,488 | +0.09(+1.97%) |
Nov 30, 2018 | 4.560 | 4.700 | 4.390 | 4.580 | 227,400 | -0.07(-1.51%) |
Nov 29, 2018 | 4.500 | 4.750 | 4.350 | 4.650 | 228,200 | +0.18(+4.03%) |
Nov 28, 2018 | 4.550 | 4.550 | 4.205 | 4.470 | 305,604 | -0.06(-1.32%) |
Nov 27, 2018 | 4.550 | 4.640 | 4.400 | 4.530 | 181,337 | -0.02(-0.44%) |
Nov 26, 2018 | 4.740 | 4.830 | 4.370 | 4.550 | 443,070 | -0.11(-2.36%) |
Nov 23, 2018 | 4.870 | 4.980 | 4.590 | 4.660 | 199,300 | -0.43(-8.45%) |
Nov 21, 2018 | 5.090 | 5.090 | 5.090 | 0 | +0.27(+5.60%) | |
Nov 20, 2018 | 4.876 | 4.888 | 4.500 | 4.820 | 296,544 | -0.18(-3.60%) |
Nov 19, 2018 | 4.890 | 5.090 | 4.825 | 5.000 | 313,395 | +0.03(+0.60%) |
Nov 16, 2018 | 4.900 | 5.130 | 4.800 | 4.970 | 282,500 | +0.06(+1.22%) |
Nov 15, 2018 | 4.580 | 5.030 | 4.540 | 4.910 | 371,732 | +0.29(+6.28%) |
Nov 14, 2018 | 4.700 | 4.800 | 4.530 | 4.620 | 312,525 | +0.04(+0.87%) |
Nov 13, 2018 | 4.700 | 4.890 | 4.550 | 4.580 | 294,249 | -0.11(-2.35%) |
Nov 12, 2018 | 4.990 | 4.995 | 4.640 | 4.690 | 380,379 | -0.25(-5.06%) |
Nov 09, 2018 | 4.830 | 4.990 | 4.700 | 4.940 | 273,100 | -0.01(-0.20%) |
Nov 08, 2018 | 5.120 | 5.300 | 4.870 | 4.950 | 244,678 | -0.20(-3.88%) |
Nov 07, 2018 | 5.030 | 5.160 | 4.830 | 5.150 | 344,752 | +0.18(+3.62%) |
Nov 06, 2018 | 5.080 | 5.120 | 4.825 | 4.970 | 295,970 | -0.15(-2.93%) |
Nov 05, 2018 | 5.120 | 5.340 | 4.960 | 5.120 | 308,353 | +0.08(+1.59%) |
Nov 02, 2018 | 4.800 | 5.100 | 4.750 | 5.040 | 432,800 | +0.26(+5.44%) |