Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.280 | 4.310 | 4.080 | 4.080 | 29,458 | -0.28(-6.42%) |
Jan 30, 2019 | 4.160 | 4.400 | 4.120 | 4.360 | 14,436 | +0.28(+6.86%) |
Jan 29, 2019 | 4.240 | 4.360 | 4.040 | 4.080 | 13,192 | -0.29(-6.59%) |
Jan 28, 2019 | 4.320 | 4.498 | 4.099 | 4.368 | 18,814 | -0.03(-0.73%) |
Jan 25, 2019 | 4.240 | 4.600 | 4.240 | 4.400 | 9,625 | +0.16(+3.77%) |
Jan 24, 2019 | 4.440 | 4.440 | 4.160 | 4.240 | 13,883 | -0.28(-6.19%) |
Jan 23, 2019 | 4.480 | 4.680 | 4.400 | 4.520 | 14,029 | +0.04(+0.89%) |
Jan 22, 2019 | 4.840 | 4.920 | 4.400 | 4.480 | 25,992 | -0.44(-8.94%) |
Jan 18, 2019 | 5.040 | 5.040 | 4.680 | 4.920 | 9,025 | +0.00(+0.00%) |
Jan 17, 2019 | 4.840 | 5.360 | 4.640 | 4.920 | 95,040 | +0.12(+2.50%) |
Jan 16, 2019 | 4.480 | 4.800 | 4.360 | 4.800 | 84,877 | +0.28(+6.19%) |
Jan 15, 2019 | 4.280 | 4.800 | 4.252 | 4.520 | 13,757 | +0.20(+4.63%) |
Jan 14, 2019 | 4.440 | 4.680 | 4.160 | 4.320 | 27,768 | -0.20(-4.42%) |
Jan 11, 2019 | 4.440 | 4.600 | 4.080 | 4.520 | 23,200 | +0.04(+0.89%) |
Jan 10, 2019 | 4.440 | 4.600 | 4.360 | 4.480 | 30,881 | +0.08(+1.82%) |
Jan 09, 2019 | 4.520 | 4.680 | 4.200 | 4.400 | 47,892 | +0.04(+0.92%) |
Jan 08, 2019 | 4.760 | 5.520 | 4.280 | 4.360 | 207,965 | +0.24(+5.83%) |
Jan 07, 2019 | 3.880 | 4.320 | 3.736 | 4.120 | 38,952 | +0.24(+6.19%) |
Jan 04, 2019 | 3.680 | 4.000 | 3.680 | 3.880 | 16,800 | +0.08(+2.11%) |
Jan 03, 2019 | 3.960 | 4.360 | 3.640 | 3.800 | 31,575 | -0.16(-4.04%) |
Jan 02, 2019 | 3.960 | 4.040 | 3.200 | 3.960 | 43,243 | -0.04(-1.00%) |
Dec 31, 2018 | 4.200 | 4.400 | 3.800 | 4.000 | 50,550 | -0.24(-5.66%) |
Dec 28, 2018 | 3.840 | 4.880 | 3.560 | 4.240 | 158,400 | +0.80(+23.26%) |
Dec 27, 2018 | 3.160 | 3.440 | 3.000 | 3.440 | 55,524 | +0.47(+16.00%) |
Dec 26, 2018 | 2.840 | 3.150 | 2.837 | 2.966 | 28,424 | +0.37(+14.06%) |
Dec 24, 2018 | 3.120 | 3.120 | 2.600 | 2.600 | 22,775 | -0.52(-16.67%) |
Dec 21, 2018 | 3.480 | 3.480 | 3.080 | 3.120 | 38,775 | -0.28(-8.24%) |
Dec 20, 2018 | 3.760 | 3.840 | 2.560 | 3.400 | 84,898 | -0.52(-13.27%) |
Dec 19, 2018 | 4.080 | 4.080 | 3.720 | 3.920 | 50,856 | -0.20(-4.85%) |
Dec 18, 2018 | 4.520 | 4.520 | 4.080 | 4.120 | 24,384 | -0.32(-7.21%) |
Dec 17, 2018 | 4.840 | 4.840 | 4.400 | 4.440 | 32,829 | -0.32(-6.72%) |
Dec 14, 2018 | 4.480 | 4.840 | 4.480 | 4.760 | 42,100 | +0.24(+5.31%) |
Dec 13, 2018 | 4.760 | 5.086 | 4.480 | 4.520 | 34,473 | -0.20(-4.24%) |
Dec 12, 2018 | 4.960 | 5.120 | 4.640 | 4.720 | 37,404 | -0.08(-1.67%) |
Dec 11, 2018 | 4.560 | 5.360 | 4.400 | 4.800 | 202,503 | +0.40(+9.09%) |
Dec 10, 2018 | 5.360 | 5.360 | 4.400 | 4.400 | 103,044 | -1.08(-19.71%) |
Dec 07, 2018 | 5.480 | 5.680 | 5.240 | 5.480 | 74,275 | +0.04(+0.74%) |
Dec 06, 2018 | 5.640 | 5.640 | 5.400 | 5.440 | 27,143 | -0.04(-0.73%) |
Dec 04, 2018 | 5.880 | 5.880 | 5.200 | 5.480 | 69,575 | -0.40(-6.80%) |
Dec 03, 2018 | 6.240 | 6.488 | 5.880 | 5.880 | 41,442 | -0.08(-1.34%) |
Nov 30, 2018 | 6.360 | 6.640 | 5.880 | 5.960 | 60,650 | -0.52(-8.02%) |
Nov 29, 2018 | 7.120 | 7.240 | 6.200 | 6.480 | 56,981 | -0.76(-10.50%) |
Nov 28, 2018 | 7.400 | 7.600 | 6.800 | 7.240 | 159,886 | +0.24(+3.43%) |
Nov 27, 2018 | 6.040 | 7.440 | 5.400 | 7.000 | 358,550 | +0.96(+15.89%) |
Nov 26, 2018 | 5.840 | 6.200 | 5.600 | 6.040 | 152,847 | +0.32(+5.59%) |
Nov 23, 2018 | 5.400 | 6.000 | 5.400 | 5.720 | 118,025 | +0.20(+3.62%) |
Nov 21, 2018 | 5.520 | 5.520 | 5.520 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 5.200 | 6.400 | 5.000 | 5.520 | 453,049 | +0.24(+4.55%) |
Nov 19, 2018 | 5.800 | 5.800 | 5.200 | 5.280 | 248,267 | -0.68(-11.41%) |
Nov 16, 2018 | 5.600 | 7.280 | 5.440 | 5.960 | 464,075 | +0.36(+6.43%) |
Nov 15, 2018 | 6.400 | 6.600 | 5.200 | 5.600 | 447,562 | -2.60(-31.71%) |
Nov 14, 2018 | 10.76 | 11.32 | 7.640 | 8.200 | 886,918 | -3.68(-30.98%) |
Nov 13, 2018 | 8.800 | 12.80 | 8.120 | 11.88 | 2,587,923 | +4.16(+53.89%) |
Nov 12, 2018 | 8.640 | 8.640 | 7.320 | 7.720 | 381,742 | -1.16(-13.06%) |
Nov 09, 2018 | 7.200 | 9.520 | 6.960 | 8.880 | 861,225 | +1.80(+25.42%) |
Nov 08, 2018 | 7.080 | 7.800 | 6.760 | 7.080 | 182,312 | -0.44(-5.85%) |
Nov 07, 2018 | 8.240 | 8.680 | 7.480 | 7.520 | 199,878 | -0.76(-9.18%) |
Nov 06, 2018 | 10.68 | 10.76 | 7.760 | 8.280 | 603,513 | -2.16(-20.69%) |
Nov 05, 2018 | 11.96 | 12.00 | 10.20 | 10.44 | 345,808 | -1.80(-14.71%) |
Nov 02, 2018 | 12.68 | 13.52 | 10.08 | 12.24 | 900,225 | -0.16(-1.29%) |