Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.140 | 5.220 | 5.090 | 5.140 | 164,827 | +0.00(+0.00%) |
Jan 30, 2019 | 5.160 | 5.219 | 5.050 | 5.140 | 147,154 | -0.01(-0.19%) |
Jan 29, 2019 | 5.250 | 5.250 | 5.110 | 5.150 | 107,516 | -0.08(-1.53%) |
Jan 28, 2019 | 5.230 | 5.295 | 5.160 | 5.230 | 129,682 | -0.03(-0.57%) |
Jan 25, 2019 | 5.190 | 5.400 | 5.190 | 5.260 | 184,700 | +0.07(+1.35%) |
Jan 24, 2019 | 5.190 | 5.220 | 5.070 | 5.190 | 159,326 | -0.04(-0.76%) |
Jan 23, 2019 | 5.090 | 5.260 | 5.030 | 5.230 | 258,253 | +0.15(+2.95%) |
Jan 22, 2019 | 5.050 | 5.240 | 5.020 | 5.080 | 341,279 | +0.06(+1.20%) |
Jan 18, 2019 | 5.060 | 5.285 | 4.890 | 5.020 | 1,120,800 | +0.12(+2.45%) |
Jan 17, 2019 | 4.880 | 5.100 | 4.840 | 4.900 | 279,434 | +0.02(+0.41%) |
Jan 16, 2019 | 5.110 | 5.136 | 4.870 | 4.880 | 207,864 | -0.22(-4.31%) |
Jan 15, 2019 | 4.910 | 5.110 | 4.910 | 5.100 | 193,039 | +0.22(+4.51%) |
Jan 14, 2019 | 4.920 | 4.965 | 4.840 | 4.880 | 139,921 | -0.08(-1.61%) |
Jan 11, 2019 | 4.700 | 5.010 | 4.700 | 4.960 | 306,800 | +0.24(+5.08%) |
Jan 10, 2019 | 4.630 | 4.725 | 4.550 | 4.720 | 156,068 | +0.03(+0.64%) |
Jan 09, 2019 | 4.580 | 4.725 | 4.560 | 4.690 | 213,528 | +0.12(+2.63%) |
Jan 08, 2019 | 4.560 | 4.660 | 4.500 | 4.570 | 174,780 | +0.04(+0.88%) |
Jan 07, 2019 | 4.460 | 4.590 | 4.450 | 4.530 | 189,329 | +0.07(+1.57%) |
Jan 04, 2019 | 4.420 | 4.550 | 4.390 | 4.460 | 211,700 | +0.10(+2.29%) |
Jan 03, 2019 | 4.440 | 4.530 | 4.340 | 4.360 | 187,194 | -0.09(-2.02%) |
Jan 02, 2019 | 4.300 | 4.520 | 4.300 | 4.450 | 186,797 | +0.07(+1.60%) |
Dec 31, 2018 | 4.240 | 4.420 | 4.210 | 4.380 | 197,500 | +0.17(+4.04%) |
Dec 28, 2018 | 4.250 | 4.350 | 4.140 | 4.210 | 250,900 | -0.02(-0.47%) |
Dec 27, 2018 | 4.240 | 4.290 | 4.080 | 4.230 | 171,340 | -0.06(-1.40%) |
Dec 26, 2018 | 4.160 | 4.300 | 4.040 | 4.290 | 210,142 | +0.17(+4.13%) |
Dec 24, 2018 | 4.220 | 4.260 | 4.080 | 4.120 | 155,800 | -0.15(-3.51%) |
Dec 21, 2018 | 4.310 | 4.330 | 4.150 | 4.270 | 451,600 | -0.04(-0.93%) |
Dec 20, 2018 | 4.350 | 4.430 | 4.150 | 4.310 | 371,665 | -0.06(-1.37%) |
Dec 19, 2018 | 4.420 | 4.480 | 4.210 | 4.370 | 472,061 | -0.02(-0.46%) |
Dec 18, 2018 | 4.320 | 4.470 | 4.310 | 4.390 | 249,114 | +0.09(+2.09%) |
Dec 17, 2018 | 4.450 | 4.510 | 4.280 | 4.300 | 382,226 | -0.17(-3.80%) |
Dec 14, 2018 | 4.500 | 4.610 | 4.390 | 4.470 | 258,200 | -0.04(-0.89%) |
Dec 13, 2018 | 4.570 | 4.570 | 4.445 | 4.510 | 255,851 | -0.07(-1.53%) |
Dec 12, 2018 | 4.570 | 4.620 | 4.490 | 4.580 | 155,679 | +0.02(+0.44%) |
Dec 11, 2018 | 4.580 | 4.610 | 4.470 | 4.560 | 223,743 | +0.00(+0.00%) |
Dec 10, 2018 | 4.460 | 4.560 | 4.350 | 4.560 | 258,553 | +0.11(+2.47%) |
Dec 07, 2018 | 4.540 | 4.590 | 4.410 | 4.450 | 212,700 | -0.09(-1.98%) |
Dec 06, 2018 | 4.280 | 4.540 | 4.230 | 4.540 | 324,465 | +0.24(+5.58%) |
Dec 04, 2018 | 4.650 | 4.750 | 4.260 | 4.300 | 289,600 | -0.23(-5.08%) |
Dec 03, 2018 | 4.540 | 4.880 | 4.460 | 4.530 | 339,862 | +0.03(+0.67%) |
Nov 30, 2018 | 4.710 | 4.730 | 4.460 | 4.500 | 352,500 | -0.20(-4.26%) |
Nov 29, 2018 | 4.850 | 4.890 | 4.510 | 4.700 | 397,453 | -0.25(-5.05%) |
Nov 28, 2018 | 5.050 | 5.300 | 4.500 | 4.950 | 691,999 | +0.23(+4.87%) |
Nov 27, 2018 | 4.550 | 4.770 | 4.550 | 4.720 | 468,017 | +0.13(+2.83%) |
Nov 26, 2018 | 4.560 | 4.640 | 4.510 | 4.590 | 169,126 | +0.04(+0.88%) |
Nov 23, 2018 | 4.570 | 4.620 | 4.510 | 4.550 | 66,600 | -0.02(-0.44%) |
Nov 21, 2018 | 4.570 | 4.570 | 4.570 | 0 | -0.03(-0.65%) | |
Nov 20, 2018 | 4.530 | 4.695 | 4.480 | 4.600 | 236,000 | +0.02(+0.44%) |
Nov 19, 2018 | 4.630 | 4.760 | 4.570 | 4.580 | 283,696 | -0.05(-1.08%) |
Nov 16, 2018 | 4.760 | 4.800 | 4.630 | 4.630 | 254,700 | -0.12(-2.53%) |
Nov 15, 2018 | 4.870 | 4.917 | 4.570 | 4.750 | 421,512 | -0.11(-2.26%) |
Nov 14, 2018 | 5.010 | 5.075 | 4.820 | 4.860 | 220,065 | -0.12(-2.41%) |
Nov 13, 2018 | 4.920 | 5.080 | 4.920 | 4.980 | 275,374 | +0.05(+1.01%) |
Nov 12, 2018 | 5.010 | 5.070 | 4.900 | 4.930 | 141,904 | -0.07(-1.40%) |
Nov 09, 2018 | 5.080 | 5.090 | 4.830 | 5.000 | 338,600 | -0.10(-1.96%) |
Nov 08, 2018 | 5.050 | 5.190 | 5.005 | 5.100 | 249,665 | +0.04(+0.79%) |
Nov 07, 2018 | 5.100 | 5.190 | 4.770 | 5.060 | 478,579 | -0.03(-0.59%) |
Nov 06, 2018 | 5.300 | 5.390 | 5.005 | 5.090 | 272,778 | -0.24(-4.50%) |
Nov 05, 2018 | 5.400 | 5.440 | 5.290 | 5.330 | 146,171 | -0.07(-1.30%) |
Nov 02, 2018 | 5.240 | 5.450 | 5.220 | 5.400 | 227,100 | +0.19(+3.65%) |