Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.040 | 5.090 | 4.960 | 5.010 | 651,613 | -0.03(-0.60%) |
Jan 30, 2019 | 4.720 | 5.045 | 4.680 | 5.040 | 1,068,936 | +0.33(+7.01%) |
Jan 29, 2019 | 4.810 | 4.830 | 4.635 | 4.710 | 691,284 | -0.10(-2.08%) |
Jan 28, 2019 | 5.050 | 5.100 | 4.800 | 4.810 | 818,332 | -0.29(-5.69%) |
Jan 25, 2019 | 5.030 | 5.110 | 4.990 | 5.100 | 856,800 | +0.09(+1.80%) |
Jan 24, 2019 | 5.020 | 5.100 | 4.910 | 5.010 | 1,307,866 | +0.23(+4.81%) |
Jan 23, 2019 | 5.000 | 5.030 | 4.750 | 4.780 | 647,759 | -0.22(-4.40%) |
Jan 22, 2019 | 5.070 | 5.075 | 4.900 | 5.000 | 793,191 | -0.09(-1.77%) |
Jan 18, 2019 | 4.970 | 5.100 | 4.925 | 5.090 | 576,200 | +0.01(+0.20%) |
Jan 17, 2019 | 4.890 | 5.100 | 4.880 | 5.080 | 768,255 | +0.17(+3.46%) |
Jan 16, 2019 | 4.750 | 4.940 | 4.720 | 4.910 | 863,310 | +0.18(+3.81%) |
Jan 15, 2019 | 4.550 | 4.740 | 4.510 | 4.730 | 587,733 | +0.22(+4.88%) |
Jan 14, 2019 | 4.820 | 4.845 | 4.500 | 4.510 | 781,963 | -0.33(-6.82%) |
Jan 11, 2019 | 4.740 | 4.870 | 4.610 | 4.840 | 453,000 | +0.08(+1.68%) |
Jan 10, 2019 | 4.710 | 4.770 | 4.660 | 4.760 | 528,696 | +0.02(+0.42%) |
Jan 09, 2019 | 4.750 | 4.790 | 4.680 | 4.740 | 569,026 | -0.01(-0.21%) |
Jan 08, 2019 | 4.970 | 5.030 | 4.660 | 4.750 | 900,784 | -0.18(-3.65%) |
Jan 07, 2019 | 4.690 | 4.960 | 4.650 | 4.930 | 1,249,942 | +0.33(+7.17%) |
Jan 04, 2019 | 4.350 | 4.650 | 4.290 | 4.600 | 1,005,700 | +0.32(+7.48%) |
Jan 03, 2019 | 4.210 | 4.330 | 4.190 | 4.280 | 872,056 | +0.06(+1.42%) |
Jan 02, 2019 | 3.930 | 4.230 | 3.910 | 4.220 | 711,206 | +0.22(+5.50%) |
Dec 31, 2018 | 4.010 | 4.100 | 3.930 | 4.000 | 948,200 | +0.00(+0.00%) |
Dec 28, 2018 | 3.930 | 4.090 | 3.870 | 4.000 | 635,900 | +0.04(+1.01%) |
Dec 27, 2018 | 4.040 | 4.170 | 3.800 | 3.960 | 1,179,486 | -0.11(-2.70%) |
Dec 26, 2018 | 3.940 | 4.070 | 3.750 | 4.070 | 1,439,636 | +0.15(+3.83%) |
Dec 24, 2018 | 3.850 | 4.100 | 3.825 | 3.920 | 754,000 | +0.03(+0.77%) |
Dec 21, 2018 | 4.270 | 4.270 | 3.810 | 3.890 | 2,431,700 | -0.36(-8.47%) |
Dec 20, 2018 | 4.480 | 4.530 | 4.200 | 4.250 | 1,151,660 | -0.20(-4.49%) |
Dec 19, 2018 | 4.500 | 4.760 | 4.400 | 4.450 | 895,423 | -0.07(-1.55%) |
Dec 18, 2018 | 4.770 | 4.810 | 4.470 | 4.520 | 846,532 | -0.20(-4.24%) |
Dec 17, 2018 | 4.860 | 5.010 | 4.720 | 4.720 | 897,895 | -0.14(-2.88%) |
Dec 14, 2018 | 5.060 | 5.100 | 4.840 | 4.860 | 1,145,500 | -0.24(-4.71%) |
Dec 13, 2018 | 5.310 | 5.320 | 5.080 | 5.100 | 862,476 | -0.21(-3.95%) |
Dec 12, 2018 | 5.210 | 5.380 | 5.210 | 5.310 | 701,034 | +0.12(+2.31%) |
Dec 11, 2018 | 5.250 | 5.330 | 5.090 | 5.190 | 519,976 | +0.00(+0.00%) |
Dec 10, 2018 | 5.170 | 5.220 | 5.020 | 5.190 | 876,328 | +0.03(+0.58%) |
Dec 07, 2018 | 5.260 | 5.335 | 5.150 | 5.160 | 655,800 | -0.10(-1.90%) |
Dec 06, 2018 | 5.220 | 5.430 | 5.120 | 5.260 | 956,098 | +0.04(+0.77%) |
Dec 04, 2018 | 5.400 | 5.460 | 5.200 | 5.220 | 775,200 | -0.19(-3.51%) |
Dec 03, 2018 | 5.460 | 5.470 | 5.300 | 5.410 | 868,374 | +0.06(+1.12%) |
Nov 30, 2018 | 5.320 | 5.360 | 5.265 | 5.350 | 722,000 | +0.00(+0.00%) |
Nov 29, 2018 | 5.400 | 5.460 | 5.285 | 5.350 | 566,115 | -0.08(-1.47%) |
Nov 28, 2018 | 5.290 | 5.430 | 5.230 | 5.430 | 1,013,705 | +0.17(+3.23%) |
Nov 27, 2018 | 5.280 | 5.370 | 5.160 | 5.260 | 622,277 | -0.04(-0.75%) |
Nov 26, 2018 | 5.260 | 5.440 | 5.260 | 5.300 | 921,220 | +0.13(+2.51%) |
Nov 23, 2018 | 5.070 | 5.260 | 5.070 | 5.170 | 506,800 | +0.04(+0.78%) |
Nov 21, 2018 | 5.130 | 5.130 | 5.130 | 0 | +0.10(+1.99%) | |
Nov 20, 2018 | 4.900 | 5.110 | 4.870 | 5.030 | 996,571 | +0.02(+0.40%) |
Nov 19, 2018 | 5.080 | 5.150 | 4.930 | 5.010 | 650,561 | -0.11(-2.15%) |
Nov 16, 2018 | 4.980 | 5.150 | 4.970 | 5.120 | 658,600 | +0.09(+1.79%) |
Nov 15, 2018 | 4.890 | 5.030 | 4.800 | 5.030 | 714,093 | +0.12(+2.44%) |
Nov 14, 2018 | 4.940 | 5.030 | 4.760 | 4.910 | 787,645 | +0.07(+1.45%) |
Nov 13, 2018 | 4.940 | 5.000 | 4.790 | 4.840 | 592,456 | -0.08(-1.63%) |
Nov 12, 2018 | 5.360 | 5.360 | 4.890 | 4.920 | 1,113,033 | -0.37(-6.99%) |
Nov 09, 2018 | 5.000 | 5.500 | 4.860 | 5.290 | 1,938,600 | +0.10(+1.93%) |
Nov 08, 2018 | 5.240 | 5.330 | 5.120 | 5.190 | 816,799 | -0.04(-0.76%) |
Nov 07, 2018 | 5.080 | 5.240 | 5.050 | 5.230 | 871,272 | +0.20(+3.98%) |
Nov 06, 2018 | 5.110 | 5.150 | 5.000 | 5.030 | 613,108 | -0.11(-2.14%) |
Nov 05, 2018 | 5.160 | 5.230 | 4.990 | 5.140 | 942,566 | -0.01(-0.19%) |
Nov 02, 2018 | 5.080 | 5.283 | 5.075 | 5.150 | 897,300 | +0.09(+1.78%) |