Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.510 | 5.610 | 5.270 | 5.300 | 30,150 | -0.23(-4.16%) |
Jan 30, 2019 | 5.280 | 5.530 | 5.146 | 5.530 | 17,084 | +0.24(+4.54%) |
Jan 29, 2019 | 5.340 | 5.370 | 5.050 | 5.290 | 11,468 | -0.03(-0.56%) |
Jan 28, 2019 | 5.550 | 5.550 | 5.210 | 5.320 | 17,195 | -0.31(-5.51%) |
Jan 25, 2019 | 5.460 | 5.640 | 5.180 | 5.630 | 11,700 | +0.18(+3.30%) |
Jan 24, 2019 | 5.210 | 5.500 | 5.210 | 5.450 | 10,444 | +0.24(+4.61%) |
Jan 23, 2019 | 5.130 | 5.319 | 5.130 | 5.210 | 3,994 | +0.09(+1.76%) |
Jan 22, 2019 | 5.360 | 5.360 | 5.110 | 5.120 | 4,729 | -0.27(-5.01%) |
Jan 18, 2019 | 5.470 | 5.530 | 5.320 | 5.390 | 10,700 | -0.05(-0.92%) |
Jan 17, 2019 | 5.360 | 5.550 | 5.310 | 5.440 | 14,147 | +0.08(+1.49%) |
Jan 16, 2019 | 5.470 | 5.586 | 5.300 | 5.360 | 9,529 | -0.17(-3.07%) |
Jan 15, 2019 | 5.480 | 5.750 | 5.320 | 5.530 | 6,366 | +0.12(+2.22%) |
Jan 14, 2019 | 5.490 | 5.490 | 5.400 | 5.410 | 4,666 | -0.17(-3.05%) |
Jan 11, 2019 | 5.160 | 5.630 | 5.125 | 5.580 | 19,600 | +0.26(+4.89%) |
Jan 10, 2019 | 5.320 | 5.660 | 5.260 | 5.320 | 12,565 | -0.08(-1.48%) |
Jan 09, 2019 | 5.720 | 5.720 | 5.340 | 5.400 | 18,075 | -0.30(-5.26%) |
Jan 08, 2019 | 5.600 | 5.750 | 5.010 | 5.700 | 11,732 | +0.12(+2.15%) |
Jan 07, 2019 | 5.190 | 5.600 | 5.180 | 5.580 | 6,005 | +0.02(+0.36%) |
Jan 04, 2019 | 5.000 | 5.790 | 5.000 | 5.560 | 67,500 | +0.49(+9.66%) |
Jan 03, 2019 | 5.330 | 5.420 | 5.070 | 5.070 | 5,699 | -0.32(-5.94%) |
Jan 02, 2019 | 5.010 | 5.390 | 5.010 | 5.390 | 6,628 | +0.24(+4.66%) |
Dec 31, 2018 | 4.950 | 5.250 | 4.720 | 5.150 | 64,000 | +0.23(+4.67%) |
Dec 28, 2018 | 4.910 | 5.060 | 4.670 | 4.920 | 48,900 | +0.03(+0.61%) |
Dec 27, 2018 | 4.840 | 4.990 | 4.620 | 4.890 | 38,057 | -0.01(-0.20%) |
Dec 26, 2018 | 4.490 | 5.000 | 4.460 | 4.900 | 49,141 | +0.20(+4.26%) |
Dec 24, 2018 | 4.640 | 5.450 | 4.360 | 4.700 | 17,700 | +0.14(+3.07%) |
Dec 21, 2018 | 4.690 | 4.830 | 4.450 | 4.560 | 74,300 | -0.15(-3.18%) |
Dec 20, 2018 | 4.700 | 4.980 | 4.530 | 4.710 | 36,530 | +0.05(+1.07%) |
Dec 19, 2018 | 4.730 | 4.900 | 4.600 | 4.660 | 12,134 | +0.00(+0.00%) |
Dec 18, 2018 | 4.740 | 4.880 | 4.530 | 4.660 | 26,882 | +0.02(+0.43%) |
Dec 17, 2018 | 4.770 | 4.990 | 4.530 | 4.640 | 20,871 | -0.10(-2.11%) |
Dec 14, 2018 | 4.680 | 4.990 | 4.540 | 4.740 | 16,800 | -0.03(-0.63%) |
Dec 13, 2018 | 4.920 | 4.990 | 4.510 | 4.770 | 19,591 | -0.15(-3.05%) |
Dec 12, 2018 | 4.610 | 4.950 | 4.340 | 4.920 | 16,862 | +0.37(+8.13%) |
Dec 11, 2018 | 5.000 | 5.000 | 4.480 | 4.550 | 83,362 | -0.37(-7.52%) |
Dec 10, 2018 | 5.030 | 5.100 | 4.820 | 4.920 | 41,681 | -0.20(-3.91%) |
Dec 07, 2018 | 5.030 | 5.500 | 4.950 | 5.120 | 31,400 | +0.05(+0.99%) |
Dec 06, 2018 | 4.980 | 5.527 | 4.900 | 5.070 | 31,027 | +0.03(+0.60%) |
Dec 04, 2018 | 5.420 | 5.860 | 5.010 | 5.040 | 44,600 | -0.38(-7.01%) |
Dec 03, 2018 | 5.180 | 5.870 | 5.180 | 5.420 | 21,206 | +0.28(+5.45%) |
Nov 30, 2018 | 5.070 | 5.350 | 5.020 | 5.140 | 37,400 | +0.06(+1.18%) |
Nov 29, 2018 | 5.070 | 5.170 | 5.010 | 5.080 | 32,090 | -0.01(-0.20%) |
Nov 28, 2018 | 5.100 | 5.250 | 5.030 | 5.090 | 35,967 | -0.02(-0.39%) |
Nov 27, 2018 | 5.200 | 5.310 | 5.080 | 5.110 | 31,405 | -0.21(-3.95%) |
Nov 26, 2018 | 5.050 | 5.370 | 4.920 | 5.320 | 32,087 | +0.20(+3.91%) |
Nov 23, 2018 | 5.270 | 5.270 | 4.930 | 5.120 | 31,400 | -0.24(-4.48%) |
Nov 21, 2018 | 5.360 | 5.360 | 5.360 | 0 | +0.23(+4.48%) | |
Nov 20, 2018 | 5.090 | 5.180 | 4.900 | 5.130 | 42,536 | -0.09(-1.72%) |
Nov 19, 2018 | 5.450 | 5.590 | 5.140 | 5.220 | 51,972 | -0.36(-6.45%) |
Nov 16, 2018 | 5.630 | 6.080 | 5.480 | 5.580 | 75,800 | -0.19(-3.29%) |
Nov 15, 2018 | 5.330 | 5.770 | 5.311 | 5.770 | 112,802 | +0.47(+8.87%) |
Nov 14, 2018 | 5.380 | 5.460 | 5.190 | 5.300 | 39,880 | -0.07(-1.30%) |
Nov 13, 2018 | 5.650 | 5.650 | 5.360 | 5.370 | 55,576 | -0.37(-6.45%) |
Nov 12, 2018 | 5.820 | 5.850 | 5.673 | 5.740 | 54,451 | -0.24(-4.01%) |
Nov 09, 2018 | 6.460 | 7.260 | 5.760 | 5.980 | 60,400 | -0.47(-7.29%) |
Nov 08, 2018 | 6.750 | 6.950 | 6.300 | 6.450 | 53,639 | -0.41(-5.98%) |
Nov 07, 2018 | 6.850 | 6.930 | 6.610 | 6.860 | 18,422 | +0.03(+0.44%) |
Nov 06, 2018 | 6.860 | 6.930 | 6.790 | 6.830 | 13,703 | -0.03(-0.44%) |
Nov 05, 2018 | 7.210 | 7.290 | 6.710 | 6.860 | 28,634 | -0.33(-4.59%) |
Nov 02, 2018 | 7.290 | 7.290 | 6.970 | 7.190 | 22,700 | -0.06(-0.83%) |