Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.310 | 5.500 | 5.270 | 5.410 | 295,911 | +0.11(+2.08%) |
Jan 30, 2019 | 5.600 | 5.600 | 5.170 | 5.300 | 385,871 | -0.25(-4.50%) |
Jan 29, 2019 | 5.420 | 5.610 | 5.280 | 5.550 | 288,689 | +0.15(+2.78%) |
Jan 28, 2019 | 5.620 | 5.690 | 5.310 | 5.400 | 201,136 | -0.25(-4.42%) |
Jan 25, 2019 | 5.630 | 5.735 | 5.550 | 5.650 | 155,800 | +0.08(+1.44%) |
Jan 24, 2019 | 5.560 | 5.653 | 5.480 | 5.570 | 97,907 | +0.00(+0.00%) |
Jan 23, 2019 | 5.550 | 5.770 | 5.440 | 5.570 | 138,542 | +0.02(+0.36%) |
Jan 22, 2019 | 5.750 | 5.787 | 5.440 | 5.550 | 216,692 | -0.26(-4.48%) |
Jan 18, 2019 | 5.660 | 5.830 | 5.540 | 5.810 | 222,800 | +0.18(+3.20%) |
Jan 17, 2019 | 5.560 | 5.800 | 5.410 | 5.630 | 260,917 | +0.03(+0.54%) |
Jan 16, 2019 | 5.550 | 5.680 | 5.330 | 5.600 | 371,952 | +0.10(+1.82%) |
Jan 15, 2019 | 5.130 | 5.530 | 5.030 | 5.500 | 335,617 | +0.37(+7.21%) |
Jan 14, 2019 | 5.210 | 5.314 | 4.870 | 5.130 | 256,812 | -0.12(-2.29%) |
Jan 11, 2019 | 5.100 | 5.310 | 4.885 | 5.250 | 322,700 | +0.12(+2.34%) |
Jan 10, 2019 | 5.240 | 5.240 | 5.010 | 5.130 | 121,812 | -0.15(-2.84%) |
Jan 09, 2019 | 5.210 | 5.290 | 5.109 | 5.280 | 297,793 | +0.11(+2.13%) |
Jan 08, 2019 | 5.140 | 5.257 | 4.970 | 5.170 | 354,201 | +0.08(+1.57%) |
Jan 07, 2019 | 5.040 | 5.100 | 4.870 | 5.090 | 336,602 | +0.05(+0.99%) |
Jan 04, 2019 | 4.700 | 5.200 | 4.645 | 5.040 | 422,400 | +0.40(+8.62%) |
Jan 03, 2019 | 4.480 | 4.800 | 4.270 | 4.640 | 292,533 | +0.12(+2.65%) |
Jan 02, 2019 | 4.110 | 4.590 | 4.050 | 4.520 | 248,615 | +0.37(+8.92%) |
Dec 31, 2018 | 4.390 | 4.400 | 3.920 | 4.150 | 446,500 | -0.21(-4.82%) |
Dec 28, 2018 | 4.240 | 4.470 | 4.190 | 4.360 | 312,900 | +0.13(+3.07%) |
Dec 27, 2018 | 4.100 | 4.260 | 3.860 | 4.230 | 406,824 | +0.09(+2.17%) |
Dec 26, 2018 | 4.200 | 4.250 | 4.050 | 4.140 | 349,403 | -0.03(-0.72%) |
Dec 24, 2018 | 4.200 | 4.340 | 4.050 | 4.170 | 164,000 | -0.04(-0.95%) |
Dec 21, 2018 | 4.470 | 4.470 | 4.170 | 4.210 | 971,300 | -0.22(-4.97%) |
Dec 20, 2018 | 4.580 | 4.698 | 4.210 | 4.430 | 568,109 | -0.24(-5.14%) |
Dec 19, 2018 | 4.010 | 4.936 | 4.010 | 4.670 | 970,334 | +0.68(+17.04%) |
Dec 18, 2018 | 4.200 | 4.410 | 3.966 | 3.990 | 321,875 | -0.16(-3.86%) |
Dec 17, 2018 | 4.400 | 4.520 | 4.110 | 4.150 | 466,679 | -0.27(-6.11%) |
Dec 14, 2018 | 4.500 | 5.060 | 4.390 | 4.420 | 380,000 | -0.13(-2.86%) |
Dec 13, 2018 | 4.940 | 5.090 | 4.420 | 4.550 | 337,894 | -0.38(-7.71%) |
Dec 12, 2018 | 4.720 | 4.990 | 4.520 | 4.930 | 823,240 | +0.31(+6.71%) |
Dec 11, 2018 | 4.990 | 5.050 | 4.610 | 4.620 | 325,303 | -0.28(-5.71%) |
Dec 10, 2018 | 5.400 | 5.500 | 4.890 | 4.900 | 435,251 | -0.40(-7.55%) |
Dec 07, 2018 | 5.440 | 5.700 | 5.250 | 5.300 | 302,000 | -0.16(-2.93%) |
Dec 06, 2018 | 5.450 | 5.520 | 5.210 | 5.460 | 442,691 | -0.07(-1.27%) |
Dec 04, 2018 | 5.880 | 5.960 | 5.480 | 5.530 | 288,200 | -0.35(-5.95%) |
Dec 03, 2018 | 6.080 | 6.080 | 5.750 | 5.880 | 1,319,690 | -0.09(-1.51%) |
Nov 30, 2018 | 5.940 | 6.000 | 5.730 | 5.970 | 381,400 | +0.03(+0.51%) |
Nov 29, 2018 | 6.040 | 6.160 | 5.880 | 5.940 | 370,631 | -0.16(-2.62%) |
Nov 28, 2018 | 6.060 | 6.180 | 5.840 | 6.100 | 530,327 | +0.08(+1.33%) |
Nov 27, 2018 | 6.250 | 6.340 | 5.870 | 6.020 | 709,569 | -0.26(-4.14%) |
Nov 26, 2018 | 6.260 | 6.350 | 6.200 | 6.280 | 349,333 | +0.05(+0.80%) |
Nov 23, 2018 | 6.040 | 6.350 | 6.000 | 6.230 | 135,600 | +0.08(+1.30%) |
Nov 21, 2018 | 6.150 | 6.150 | 6.150 | 0 | +0.18(+3.02%) | |
Nov 20, 2018 | 5.860 | 6.038 | 5.570 | 5.970 | 643,096 | +0.01(+0.17%) |
Nov 19, 2018 | 6.230 | 6.480 | 5.900 | 5.960 | 485,462 | -0.36(-5.70%) |
Nov 16, 2018 | 6.320 | 6.420 | 6.080 | 6.320 | 569,600 | -0.03(-0.47%) |
Nov 15, 2018 | 6.430 | 6.690 | 6.140 | 6.350 | 574,157 | +0.02(+0.32%) |
Nov 14, 2018 | 6.570 | 6.840 | 6.130 | 6.330 | 527,590 | -0.19(-2.91%) |
Nov 13, 2018 | 6.550 | 6.760 | 6.360 | 6.520 | 521,087 | +0.00(+0.00%) |
Nov 12, 2018 | 6.880 | 6.880 | 6.350 | 6.520 | 392,639 | -0.42(-6.05%) |
Nov 09, 2018 | 7.010 | 7.155 | 6.780 | 6.940 | 566,700 | +0.16(+2.36%) |
Nov 08, 2018 | 7.180 | 7.330 | 6.740 | 6.780 | 420,874 | -0.31(-4.37%) |
Nov 07, 2018 | 7.050 | 7.390 | 6.930 | 7.090 | 641,312 | +0.09(+1.29%) |
Nov 06, 2018 | 6.560 | 7.255 | 6.560 | 7.000 | 687,403 | +0.48(+7.36%) |
Nov 05, 2018 | 6.670 | 6.900 | 6.230 | 6.520 | 711,630 | -0.29(-4.26%) |
Nov 02, 2018 | 6.500 | 6.910 | 6.080 | 6.810 | 1,539,200 | +0.43(+6.74%) |