Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.500 | 4.890 | 4.480 | 4.850 | 1,136,492 | +0.35(+7.78%) |
Jan 30, 2019 | 4.570 | 4.640 | 4.405 | 4.500 | 883,833 | -0.05(-1.10%) |
Jan 29, 2019 | 4.770 | 4.799 | 4.520 | 4.550 | 605,523 | -0.19(-4.01%) |
Jan 28, 2019 | 4.820 | 4.820 | 4.650 | 4.740 | 645,891 | -0.17(-3.46%) |
Jan 25, 2019 | 4.890 | 5.010 | 4.805 | 4.910 | 609,900 | +0.05(+1.03%) |
Jan 24, 2019 | 4.770 | 4.940 | 4.650 | 4.860 | 702,697 | +0.10(+2.10%) |
Jan 23, 2019 | 4.780 | 4.890 | 4.500 | 4.760 | 1,244,144 | +0.02(+0.42%) |
Jan 22, 2019 | 5.170 | 5.220 | 4.730 | 4.740 | 1,147,990 | -0.48(-9.20%) |
Jan 18, 2019 | 5.220 | 5.400 | 5.170 | 5.220 | 808,900 | +0.01(+0.19%) |
Jan 17, 2019 | 5.130 | 5.280 | 5.110 | 5.210 | 625,675 | +0.08(+1.56%) |
Jan 16, 2019 | 5.290 | 5.380 | 5.030 | 5.130 | 563,743 | -0.13(-2.47%) |
Jan 15, 2019 | 5.080 | 5.400 | 5.030 | 5.260 | 775,132 | +0.18(+3.54%) |
Jan 14, 2019 | 5.180 | 5.230 | 5.010 | 5.080 | 585,606 | -0.15(-2.87%) |
Jan 11, 2019 | 5.060 | 5.250 | 4.920 | 5.230 | 947,500 | +0.15(+2.95%) |
Jan 10, 2019 | 4.880 | 5.245 | 4.680 | 5.080 | 1,265,842 | +0.24(+4.96%) |
Jan 09, 2019 | 4.860 | 4.960 | 4.770 | 4.840 | 757,380 | +0.02(+0.41%) |
Jan 08, 2019 | 4.480 | 4.870 | 4.450 | 4.820 | 848,851 | +0.33(+7.35%) |
Jan 07, 2019 | 4.480 | 4.590 | 4.410 | 4.490 | 654,388 | +0.06(+1.35%) |
Jan 04, 2019 | 4.300 | 4.640 | 4.250 | 4.430 | 921,400 | +0.20(+4.73%) |
Jan 03, 2019 | 4.200 | 4.410 | 4.100 | 4.230 | 960,031 | +0.03(+0.71%) |
Jan 02, 2019 | 4.360 | 4.360 | 4.100 | 4.200 | 875,555 | -0.21(-4.76%) |
Dec 31, 2018 | 4.320 | 4.420 | 4.100 | 4.410 | 1,350,400 | +0.12(+2.80%) |
Dec 28, 2018 | 4.240 | 4.490 | 4.240 | 4.290 | 1,090,400 | +0.06(+1.42%) |
Dec 27, 2018 | 4.050 | 4.240 | 4.010 | 4.230 | 778,272 | +0.06(+1.44%) |
Dec 26, 2018 | 3.870 | 4.225 | 3.790 | 4.170 | 1,311,369 | +0.31(+8.03%) |
Dec 24, 2018 | 3.870 | 4.130 | 3.795 | 3.860 | 695,700 | -0.06(-1.53%) |
Dec 21, 2018 | 4.140 | 4.170 | 3.720 | 3.920 | 1,795,900 | -0.23(-5.54%) |
Dec 20, 2018 | 4.370 | 4.430 | 4.100 | 4.150 | 1,716,652 | -0.19(-4.38%) |
Dec 19, 2018 | 4.400 | 4.550 | 4.170 | 4.340 | 1,074,103 | -0.05(-1.14%) |
Dec 18, 2018 | 4.760 | 5.030 | 4.320 | 4.390 | 1,934,865 | -0.30(-6.40%) |
Dec 17, 2018 | 4.210 | 4.860 | 4.210 | 4.690 | 1,679,901 | +0.07(+1.52%) |
Dec 14, 2018 | 4.630 | 4.880 | 4.560 | 4.620 | 1,584,900 | -0.04(-0.86%) |
Dec 13, 2018 | 4.730 | 4.900 | 4.560 | 4.660 | 760,277 | -0.01(-0.21%) |
Dec 12, 2018 | 4.310 | 4.740 | 4.300 | 4.670 | 1,434,393 | +0.11(+2.41%) |
Dec 11, 2018 | 4.660 | 4.699 | 4.490 | 4.560 | 880,945 | -0.05(-1.08%) |
Dec 10, 2018 | 4.500 | 4.610 | 4.040 | 4.610 | 1,728,431 | +0.07(+1.54%) |
Dec 07, 2018 | 4.950 | 5.000 | 4.270 | 4.540 | 1,695,600 | -0.44(-8.84%) |
Dec 06, 2018 | 4.480 | 4.990 | 4.360 | 4.980 | 2,316,550 | +0.32(+6.87%) |
Dec 04, 2018 | 5.220 | 5.270 | 4.550 | 4.660 | 3,234,900 | -0.52(-10.04%) |
Dec 03, 2018 | 5.520 | 5.520 | 5.160 | 5.180 | 1,646,640 | -0.23(-4.25%) |
Nov 30, 2018 | 5.530 | 5.845 | 5.250 | 5.410 | 2,494,000 | -0.13(-2.35%) |
Nov 29, 2018 | 5.350 | 5.919 | 5.350 | 5.540 | 3,032,649 | +0.20(+3.75%) |
Nov 28, 2018 | 5.220 | 5.450 | 5.154 | 5.340 | 1,878,196 | +0.12(+2.30%) |
Nov 27, 2018 | 5.360 | 5.430 | 5.190 | 5.220 | 1,780,346 | -0.15(-2.79%) |
Nov 26, 2018 | 5.400 | 5.620 | 5.210 | 5.370 | 1,279,020 | -0.02(-0.37%) |
Nov 23, 2018 | 5.450 | 5.650 | 5.380 | 5.390 | 649,700 | -0.18(-3.23%) |
Nov 21, 2018 | 5.570 | 5.570 | 5.570 | 0 | +0.34(+6.50%) | |
Nov 20, 2018 | 5.330 | 5.510 | 5.060 | 5.230 | 1,982,964 | -0.18(-3.42%) |
Nov 19, 2018 | 5.630 | 5.730 | 5.310 | 5.415 | 1,094,441 | -0.07(-1.19%) |
Nov 16, 2018 | 5.680 | 5.750 | 5.050 | 5.480 | 2,546,900 | -0.28(-4.86%) |
Nov 15, 2018 | 5.350 | 6.180 | 5.270 | 5.760 | 4,288,451 | +0.41(+7.66%) |
Nov 14, 2018 | 6.370 | 6.810 | 5.140 | 5.350 | 8,207,816 | -0.87(-13.99%) |
Nov 13, 2018 | 7.780 | 7.780 | 6.080 | 6.220 | 7,097,748 | -1.64(-20.87%) |
Nov 12, 2018 | 8.020 | 8.270 | 7.680 | 7.860 | 2,523,773 | -0.13(-1.63%) |
Nov 09, 2018 | 8.170 | 8.510 | 7.360 | 7.990 | 7,528,500 | +0.49(+6.53%) |
Nov 08, 2018 | 7.450 | 7.590 | 7.060 | 7.500 | 1,313,368 | +0.00(+0.00%) |
Nov 07, 2018 | 7.350 | 7.560 | 7.150 | 7.500 | 1,325,444 | +0.12(+1.63%) |
Nov 06, 2018 | 7.840 | 7.900 | 7.070 | 7.380 | 2,214,238 | -0.41(-5.26%) |
Nov 05, 2018 | 7.650 | 7.940 | 7.300 | 7.790 | 3,111,115 | +0.19(+2.50%) |
Nov 02, 2018 | 6.950 | 7.800 | 6.600 | 7.600 | 8,552,100 | +1.10(+16.92%) |