Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.280 | 5.800 | 5.280 | 5.600 | 21,364 | +0.22(+4.09%) |
Jan 30, 2019 | 5.400 | 5.500 | 4.760 | 5.380 | 60,620 | +0.19(+3.66%) |
Jan 29, 2019 | 4.980 | 5.400 | 4.870 | 5.190 | 29,924 | +0.22(+4.43%) |
Jan 28, 2019 | 4.990 | 4.990 | 4.620 | 4.970 | 25,624 | -0.05(-1.00%) |
Jan 25, 2019 | 5.000 | 5.060 | 4.580 | 5.020 | 80,300 | +0.05(+1.01%) |
Jan 24, 2019 | 4.510 | 5.400 | 4.510 | 4.970 | 102,555 | +0.49(+10.94%) |
Jan 23, 2019 | 4.810 | 5.100 | 4.332 | 4.480 | 45,999 | -0.36(-7.44%) |
Jan 22, 2019 | 4.920 | 5.000 | 4.510 | 4.840 | 39,612 | -0.04(-0.82%) |
Jan 18, 2019 | 4.340 | 5.320 | 4.200 | 4.880 | 110,300 | +0.53(+12.18%) |
Jan 17, 2019 | 4.210 | 6.230 | 4.200 | 4.350 | 441,412 | +0.13(+3.08%) |
Jan 16, 2019 | 4.020 | 4.500 | 3.830 | 4.220 | 21,830 | +0.17(+4.20%) |
Jan 15, 2019 | 3.930 | 4.190 | 3.700 | 4.050 | 29,486 | +0.10(+2.53%) |
Jan 14, 2019 | 4.070 | 4.191 | 3.450 | 3.950 | 70,572 | -0.28(-6.62%) |
Jan 11, 2019 | 4.540 | 4.800 | 3.580 | 4.230 | 106,500 | -0.30(-6.62%) |
Jan 10, 2019 | 3.300 | 4.670 | 3.300 | 4.530 | 197,515 | +1.24(+37.69%) |
Jan 09, 2019 | 2.890 | 3.390 | 2.690 | 3.290 | 31,211 | +0.25(+8.22%) |
Jan 08, 2019 | 2.290 | 3.040 | 2.290 | 3.040 | 33,752 | +0.75(+32.75%) |
Jan 07, 2019 | 2.161 | 2.313 | 2.111 | 2.290 | 8,925 | +0.12(+5.77%) |
Jan 04, 2019 | 2.300 | 2.300 | 2.030 | 2.165 | 27,100 | -0.13(-5.87%) |
Jan 03, 2019 | 2.000 | 2.430 | 1.900 | 2.300 | 40,104 | +0.25(+12.20%) |
Jan 02, 2019 | 1.580 | 2.075 | 1.550 | 2.050 | 30,050 | +0.52(+33.99%) |
Dec 31, 2018 | 1.660 | 1.770 | 1.320 | 1.530 | 87,000 | -0.12(-7.27%) |
Dec 28, 2018 | 1.330 | 1.770 | 1.270 | 1.650 | 235,800 | +0.39(+30.95%) |
Dec 27, 2018 | 1.220 | 1.393 | 1.000 | 1.260 | 588,378 | +0.04(+3.28%) |
Dec 26, 2018 | 1.590 | 1.620 | 1.200 | 1.220 | 166,364 | -0.30(-19.74%) |
Dec 24, 2018 | 1.700 | 1.700 | 1.500 | 1.520 | 35,600 | -0.11(-6.75%) |
Dec 21, 2018 | 1.500 | 1.700 | 1.500 | 1.630 | 95,200 | -0.07(-4.12%) |
Dec 20, 2018 | 2.150 | 2.260 | 1.520 | 1.700 | 284,563 | -0.55(-24.43%) |
Dec 19, 2018 | 2.590 | 2.590 | 2.060 | 2.250 | 21,086 | -0.33(-12.81%) |
Dec 18, 2018 | 2.800 | 3.004 | 2.580 | 2.580 | 12,720 | -0.19(-6.92%) |
Dec 17, 2018 | 3.820 | 3.862 | 2.463 | 2.772 | 26,939 | -1.05(-27.44%) |
Dec 14, 2018 | 3.820 | 3.820 | 3.820 | 3.820 | 100 | -0.02(-0.52%) |
Dec 13, 2018 | 3.840 | 3.840 | 3.840 | 207 | +0.00(+0.00%) | |
Dec 12, 2018 | 3.820 | 4.270 | 3.820 | 3.840 | 1,278 | -0.02(-0.52%) |
Dec 11, 2018 | 3.880 | 4.160 | 3.860 | 3.860 | 1,002 | -0.05(-1.28%) |
Dec 10, 2018 | 4.100 | 4.193 | 3.910 | 3.910 | 8,111 | -0.19(-4.63%) |
Dec 07, 2018 | 4.150 | 4.150 | 4.100 | 4.100 | 3,300 | -0.01(-0.24%) |
Dec 06, 2018 | 4.100 | 4.157 | 4.100 | 4.110 | 2,802 | +0.01(+0.24%) |
Dec 04, 2018 | 4.100 | 4.100 | 4.100 | 4.100 | 1,200 | -0.08(-1.91%) |
Dec 03, 2018 | 4.100 | 4.180 | 4.100 | 4.180 | 4,214 | +0.07(+1.70%) |
Nov 30, 2018 | 4.300 | 4.450 | 4.110 | 4.110 | 3,400 | -0.02(-0.50%) |
Nov 29, 2018 | 4.100 | 4.250 | 4.100 | 4.131 | 4,082 | +0.02(+0.50%) |
Nov 28, 2018 | 4.100 | 4.470 | 4.100 | 4.110 | 1,875 | -0.01(-0.24%) |
Nov 27, 2018 | 4.150 | 4.200 | 4.120 | 4.120 | 1,554 | -0.08(-1.90%) |
Nov 26, 2018 | 4.100 | 4.271 | 4.100 | 4.200 | 723 | -0.02(-0.47%) |
Nov 23, 2018 | 4.160 | 4.220 | 4.160 | 4.220 | 400 | -0.04(-0.93%) |
Nov 21, 2018 | 4.260 | 4.260 | 4.260 | 0 | +0.15(+3.64%) | |
Nov 20, 2018 | 4.101 | 4.250 | 4.100 | 4.110 | 3,033 | +0.01(+0.24%) |
Nov 19, 2018 | 4.100 | 4.290 | 4.100 | 4.100 | 4,001 | -0.06(-1.44%) |
Nov 16, 2018 | 4.170 | 4.170 | 4.160 | 4.160 | 600 | -0.08(-1.89%) |
Nov 15, 2018 | 4.081 | 4.240 | 4.011 | 4.240 | 14,218 | -0.13(-3.09%) |
Nov 14, 2018 | 4.279 | 4.375 | 4.279 | 4.375 | 556 | +0.30(+7.49%) |
Nov 13, 2018 | 4.280 | 4.280 | 3.963 | 4.070 | 708 | +0.18(+4.63%) |
Nov 12, 2018 | 4.000 | 4.400 | 3.890 | 3.890 | 1,973 | +0.04(+1.04%) |
Nov 09, 2018 | 3.800 | 3.900 | 3.800 | 3.850 | 1,300 | -0.04(-1.03%) |
Nov 08, 2018 | 3.890 | 3.890 | 3.890 | 3.890 | 404 | +0.19(+5.14%) |
Nov 07, 2018 | 3.650 | 3.799 | 3.610 | 3.700 | 2,802 | +0.05(+1.37%) |
Nov 06, 2018 | 3.670 | 3.690 | 3.650 | 3.650 | 2,563 | -0.19(-4.96%) |
Nov 05, 2018 | 3.990 | 3.997 | 3.841 | 3.841 | 1,654 | +0.21(+5.80%) |
Nov 02, 2018 | 3.600 | 3.630 | 3.600 | 3.630 | 2,100 | +0.03(+0.83%) |