Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.400 | 5.000 | 4.300 | 4.900 | 164,736 | +0.70(+16.67%) |
Jan 30, 2019 | 4.400 | 4.500 | 4.200 | 4.200 | 61,510 | -0.05(-1.18%) |
Jan 29, 2019 | 4.400 | 4.500 | 4.211 | 4.250 | 41,609 | -0.05(-1.19%) |
Jan 28, 2019 | 4.570 | 4.600 | 4.300 | 4.301 | 26,846 | +0.00(+0.02%) |
Jan 25, 2019 | 4.200 | 4.500 | 4.200 | 4.300 | 20,690 | +0.00(+0.00%) |
Jan 24, 2019 | 4.241 | 4.476 | 4.241 | 4.300 | 13,298 | -0.09(-2.01%) |
Jan 23, 2019 | 4.300 | 4.398 | 4.100 | 4.388 | 29,046 | -0.01(-0.27%) |
Jan 22, 2019 | 4.299 | 4.400 | 3.962 | 4.400 | 28,012 | +0.12(+2.80%) |
Jan 18, 2019 | 4.330 | 4.330 | 3.950 | 4.280 | 36,240 | +0.03(+0.71%) |
Jan 17, 2019 | 3.981 | 4.350 | 3.952 | 4.250 | 67,705 | +0.25(+6.25%) |
Jan 16, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 27,346 | +0.02(+0.50%) |
Jan 15, 2019 | 3.892 | 3.981 | 3.892 | 3.980 | 23,592 | +0.00(+0.03%) |
Jan 14, 2019 | 3.930 | 4.000 | 3.850 | 3.979 | 22,412 | -0.00(-0.03%) |
Jan 11, 2019 | 4.350 | 4.350 | 3.850 | 3.980 | 105,990 | -0.42(-9.55%) |
Jan 10, 2019 | 4.400 | 4.500 | 4.200 | 4.400 | 76,090 | +0.05(+1.15%) |
Jan 09, 2019 | 4.290 | 4.500 | 4.220 | 4.350 | 46,770 | +0.25(+6.10%) |
Jan 08, 2019 | 4.100 | 4.700 | 4.100 | 4.100 | 83,855 | +0.15(+3.82%) |
Jan 07, 2019 | 3.830 | 4.000 | 3.742 | 3.949 | 30,168 | +0.15(+3.92%) |
Jan 04, 2019 | 4.000 | 4.000 | 3.700 | 3.800 | 42,120 | -0.00(-0.03%) |
Jan 03, 2019 | 3.500 | 4.000 | 3.402 | 3.801 | 45,657 | +0.40(+11.79%) |
Jan 02, 2019 | 3.179 | 3.722 | 3.144 | 3.400 | 49,933 | +0.29(+9.32%) |
Dec 31, 2018 | 2.850 | 3.200 | 2.800 | 3.110 | 73,020 | +0.21(+7.24%) |
Dec 28, 2018 | 3.000 | 3.200 | 2.800 | 2.900 | 66,360 | -0.12(-4.01%) |
Dec 27, 2018 | 3.000 | 3.200 | 2.977 | 3.021 | 37,376 | +0.05(+1.55%) |
Dec 26, 2018 | 3.000 | 3.100 | 2.700 | 2.975 | 77,914 | -0.02(-0.83%) |
Dec 24, 2018 | 3.100 | 3.150 | 2.800 | 3.000 | 69,950 | -0.10(-3.23%) |
Dec 21, 2018 | 3.100 | 3.200 | 3.000 | 3.100 | 48,720 | -0.06(-1.87%) |
Dec 20, 2018 | 3.450 | 3.500 | 3.000 | 3.159 | 49,096 | -0.29(-8.43%) |
Dec 19, 2018 | 3.510 | 3.600 | 3.335 | 3.450 | 40,827 | -0.16(-4.43%) |
Dec 18, 2018 | 3.700 | 3.700 | 3.600 | 3.610 | 61,666 | -0.09(-2.43%) |
Dec 17, 2018 | 3.900 | 3.908 | 3.640 | 3.700 | 43,646 | -0.21(-5.37%) |
Dec 14, 2018 | 3.950 | 4.000 | 3.800 | 3.910 | 66,120 | -0.10(-2.47%) |
Dec 13, 2018 | 4.100 | 4.150 | 3.902 | 4.009 | 63,006 | -0.12(-2.95%) |
Dec 12, 2018 | 4.200 | 4.200 | 4.050 | 4.131 | 8,095 | +0.05(+1.25%) |
Dec 11, 2018 | 4.299 | 4.299 | 4.050 | 4.080 | 53,167 | -0.12(-2.88%) |
Dec 10, 2018 | 4.140 | 4.494 | 4.110 | 4.201 | 30,093 | -0.10(-2.30%) |
Dec 07, 2018 | 4.100 | 4.300 | 4.100 | 4.300 | 16,360 | +0.10(+2.38%) |
Dec 06, 2018 | 4.122 | 4.328 | 4.113 | 4.200 | 27,501 | +0.00(+0.00%) |
Dec 04, 2018 | 4.250 | 4.340 | 4.120 | 4.200 | 25,280 | -0.12(-2.82%) |
Dec 03, 2018 | 4.330 | 4.434 | 4.250 | 4.322 | 35,542 | -0.01(-0.18%) |
Nov 30, 2018 | 4.250 | 4.400 | 4.250 | 4.330 | 5,120 | -0.03(-0.78%) |
Nov 29, 2018 | 4.150 | 4.400 | 4.150 | 4.364 | 22,191 | +0.20(+4.85%) |
Nov 28, 2018 | 4.130 | 4.278 | 4.124 | 4.162 | 9,865 | -0.01(-0.17%) |
Nov 27, 2018 | 4.200 | 4.349 | 4.150 | 4.169 | 9,313 | -0.13(-3.05%) |
Nov 26, 2018 | 4.200 | 4.500 | 4.200 | 4.300 | 11,556 | +0.10(+2.38%) |
Nov 23, 2018 | 4.100 | 4.600 | 4.100 | 4.200 | 10,850 | +0.02(+0.48%) |
Nov 21, 2018 | 4.180 | 4.180 | 4.180 | 0 | -0.04(-0.97%) | |
Nov 20, 2018 | 4.103 | 4.299 | 4.103 | 4.221 | 14,126 | +0.04(+1.08%) |
Nov 19, 2018 | 4.280 | 4.340 | 4.176 | 4.176 | 18,681 | -0.27(-6.16%) |
Nov 16, 2018 | 4.700 | 4.700 | 4.250 | 4.450 | 15,910 | -0.03(-0.65%) |
Nov 15, 2018 | 4.130 | 4.500 | 4.130 | 4.479 | 19,603 | +0.28(+6.64%) |
Nov 14, 2018 | 4.100 | 4.300 | 4.100 | 4.200 | 19,645 | +0.15(+3.70%) |
Nov 13, 2018 | 4.140 | 4.240 | 4.000 | 4.050 | 57,239 | -0.15(-3.55%) |
Nov 12, 2018 | 4.449 | 4.468 | 4.140 | 4.199 | 55,662 | -0.30(-6.69%) |
Nov 09, 2018 | 4.600 | 4.600 | 4.100 | 4.500 | 57,580 | -0.13(-2.74%) |
Nov 08, 2018 | 4.617 | 4.656 | 4.610 | 4.627 | 19,462 | -0.01(-0.24%) |
Nov 07, 2018 | 4.801 | 4.900 | 4.600 | 4.638 | 83,573 | -0.24(-5.00%) |
Nov 06, 2018 | 4.851 | 4.900 | 4.728 | 4.882 | 16,746 | -0.12(-2.36%) |
Nov 05, 2018 | 4.800 | 5.000 | 4.800 | 5.000 | 41,669 | +0.05(+1.01%) |
Nov 02, 2018 | 4.710 | 5.000 | 4.710 | 4.950 | 36,550 | +0.23(+4.87%) |