Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2019 | 5.050 | 5.050 | 5.050 | 0 | -0.07(-1.37%) | |
Jan 29, 2019 | 5.160 | 5.160 | 5.120 | 5.120 | 6,003 | +0.03(+0.59%) |
Jan 28, 2019 | 5.130 | 5.130 | 5.090 | 5.090 | 3,184 | +0.06(+1.19%) |
Jan 24, 2019 | 5.030 | 5.030 | 5.030 | 0 | +0.02(+0.30%) | |
Jan 23, 2019 | 5.010 | 5.015 | 5.010 | 5.015 | 1,409 | +0.09(+1.93%) |
Jan 22, 2019 | 4.920 | 4.920 | 4.920 | 4.920 | 200 | +0.10(+2.07%) |
Jan 18, 2019 | 4.820 | 4.820 | 4.820 | 58 | +0.00(+0.00%) | |
Jan 17, 2019 | 4.820 | 4.820 | 4.820 | 4.820 | 3,000 | +0.16(+3.43%) |
Jan 15, 2019 | 4.660 | 4.660 | 4.660 | 0 | -0.03(-0.64%) | |
Jan 14, 2019 | 4.690 | 4.690 | 4.690 | 4.690 | 105 | -0.10(-2.09%) |
Jan 11, 2019 | 4.790 | 4.790 | 4.790 | 4.790 | 300 | -0.06(-1.24%) |
Jan 10, 2019 | 4.872 | 4.872 | 4.850 | 4.850 | 258 | -0.07(-1.42%) |
Jan 09, 2019 | 4.920 | 4.920 | 4.920 | 4.920 | 279 | +0.25(+5.47%) |
Jan 08, 2019 | 4.665 | 4.665 | 4.638 | 4.665 | 3,613 | +0.12(+2.64%) |
Jan 04, 2019 | 4.545 | 4.545 | 4.545 | 0 | +0.00(+0.00%) | |
Jan 03, 2019 | 4.570 | 4.570 | 4.500 | 4.545 | 1,055 | -0.03(-0.66%) |
Jan 02, 2019 | 4.548 | 4.575 | 4.520 | 4.575 | 1,084 | -0.09(-2.03%) |
Dec 31, 2018 | 4.631 | 4.670 | 4.610 | 4.670 | 8,600 | +0.04(+0.86%) |
Dec 28, 2018 | 4.590 | 4.630 | 4.540 | 4.630 | 17,800 | +0.21(+4.75%) |
Dec 27, 2018 | 4.430 | 4.465 | 4.420 | 4.420 | 1,569 | -0.05(-1.12%) |
Dec 26, 2018 | 4.460 | 4.560 | 4.460 | 4.470 | 1,124 | -0.17(-3.66%) |
Dec 24, 2018 | 4.640 | 4.640 | 4.640 | 4.640 | 600 | +0.16(+3.57%) |
Dec 21, 2018 | 4.610 | 4.610 | 4.480 | 4.480 | 11,700 | -0.10(-2.18%) |
Dec 20, 2018 | 4.730 | 4.730 | 4.580 | 4.580 | 965 | -0.25(-5.08%) |
Dec 19, 2018 | 4.890 | 4.890 | 4.825 | 4.825 | 2,348 | +0.04(+0.73%) |
Dec 18, 2018 | 4.730 | 4.790 | 4.730 | 4.790 | 1,306 | -0.06(-1.24%) |
Dec 14, 2018 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) | |
Dec 13, 2018 | 4.870 | 4.870 | 4.850 | 4.850 | 8,080 | -0.16(-3.10%) |
Dec 12, 2018 | 5.000 | 5.010 | 5.000 | 5.005 | 2,435 | +0.12(+2.46%) |
Dec 11, 2018 | 4.870 | 4.930 | 4.830 | 4.885 | 15,412 | +0.12(+2.41%) |
Dec 10, 2018 | 4.770 | 4.770 | 4.770 | 4.770 | 3,004 | -0.14(-2.75%) |
Dec 07, 2018 | 4.920 | 4.930 | 4.905 | 4.905 | 800 | -0.06(-1.31%) |
Dec 06, 2018 | 4.940 | 4.970 | 4.880 | 4.970 | 4,187 | -0.10(-1.88%) |
Dec 04, 2018 | 5.080 | 5.080 | 5.065 | 5.065 | 1,300 | -0.18(-3.40%) |
Dec 03, 2018 | 5.320 | 5.320 | 5.210 | 5.243 | 936 | +0.03(+0.63%) |
Nov 30, 2018 | 5.210 | 5.210 | 5.200 | 5.210 | 9,100 | -0.01(-0.19%) |
Nov 29, 2018 | 5.290 | 5.300 | 5.220 | 5.220 | 6,434 | +0.05(+0.97%) |
Nov 28, 2018 | 5.120 | 5.170 | 5.120 | 5.170 | 5,171 | +0.28(+5.73%) |
Nov 27, 2018 | 4.890 | 4.890 | 4.890 | 11 | +0.00(+0.00%) | |
Nov 26, 2018 | 4.890 | 4.890 | 4.890 | 4.890 | 5,014 | +0.10(+2.09%) |
Nov 23, 2018 | 4.770 | 4.790 | 4.770 | 4.790 | 244,400 | +0.04(+0.74%) |
Nov 21, 2018 | 4.755 | 4.755 | 4.755 | 0 | +0.06(+1.39%) | |
Nov 20, 2018 | 4.680 | 4.745 | 4.670 | 4.690 | 36,765 | -0.10(-2.09%) |
Nov 19, 2018 | 4.790 | 4.790 | 4.707 | 4.790 | 8,593 | -0.01(-0.21%) |
Nov 16, 2018 | 4.810 | 4.840 | 4.800 | 4.800 | 28,600 | -0.07(-1.44%) |
Nov 15, 2018 | 4.780 | 4.870 | 4.770 | 4.870 | 8,071 | +0.05(+1.14%) |
Nov 14, 2018 | 4.880 | 4.880 | 4.815 | 4.815 | 11,622 | +0.12(+2.67%) |
Nov 13, 2018 | 4.730 | 4.730 | 4.690 | 4.690 | 15,566 | +0.20(+4.34%) |
Nov 12, 2018 | 4.540 | 4.540 | 4.480 | 4.495 | 6,445 | -0.34(-7.13%) |
Nov 09, 2018 | 4.830 | 4.840 | 4.780 | 4.840 | 4,000 | -0.24(-4.72%) |
Nov 07, 2018 | 5.080 | 5.080 | 5.080 | 0 | -0.04(-0.78%) | |
Nov 06, 2018 | 5.050 | 5.120 | 5.010 | 5.120 | 1,788 | +0.11(+2.20%) |
Nov 05, 2018 | 4.995 | 5.010 | 4.980 | 5.010 | 2,857 | -0.04(-0.69%) |
Nov 02, 2018 | 5.051 | 5.051 | 4.990 | 5.045 | 16,700 | +0.17(+3.59%) |