Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.920 | 5.040 | 4.920 | 4.940 | 158,568 | +0.02(+0.41%) |
Jan 30, 2019 | 4.870 | 5.013 | 4.850 | 4.920 | 147,277 | +0.07(+1.44%) |
Jan 29, 2019 | 4.860 | 4.940 | 4.840 | 4.850 | 319,856 | -0.01(-0.21%) |
Jan 28, 2019 | 4.900 | 4.920 | 4.800 | 4.860 | 104,543 | -0.02(-0.41%) |
Jan 25, 2019 | 4.920 | 4.990 | 4.870 | 4.880 | 690,000 | -0.01(-0.20%) |
Jan 24, 2019 | 4.970 | 5.000 | 4.870 | 4.890 | 57,599 | -0.06(-1.21%) |
Jan 23, 2019 | 4.910 | 4.990 | 4.840 | 4.950 | 217,427 | +0.05(+1.02%) |
Jan 22, 2019 | 5.100 | 5.130 | 4.880 | 4.900 | 163,245 | -0.30(-5.77%) |
Jan 18, 2019 | 5.110 | 5.220 | 5.050 | 5.200 | 137,600 | +0.10(+1.96%) |
Jan 17, 2019 | 4.730 | 5.200 | 4.730 | 5.100 | 167,795 | +0.34(+7.14%) |
Jan 16, 2019 | 4.600 | 4.824 | 4.600 | 4.760 | 272,381 | -0.02(-0.42%) |
Jan 15, 2019 | 4.780 | 4.860 | 4.747 | 4.780 | 80,139 | +0.02(+0.42%) |
Jan 14, 2019 | 4.750 | 4.800 | 4.640 | 4.760 | 140,185 | +0.01(+0.21%) |
Jan 11, 2019 | 4.750 | 4.800 | 4.690 | 4.750 | 156,300 | -0.02(-0.42%) |
Jan 10, 2019 | 4.470 | 4.790 | 4.430 | 4.770 | 153,507 | +0.28(+6.24%) |
Jan 09, 2019 | 4.380 | 4.520 | 4.340 | 4.490 | 266,257 | +0.12(+2.75%) |
Jan 08, 2019 | 4.250 | 4.370 | 4.170 | 4.370 | 226,463 | +0.15(+3.55%) |
Jan 07, 2019 | 4.270 | 4.450 | 4.140 | 4.220 | 760,678 | +0.01(+0.24%) |
Jan 04, 2019 | 4.190 | 4.290 | 4.120 | 4.210 | 245,900 | +0.10(+2.43%) |
Jan 03, 2019 | 4.210 | 4.280 | 4.110 | 4.110 | 139,974 | -0.15(-3.52%) |
Jan 02, 2019 | 4.190 | 4.340 | 4.170 | 4.260 | 105,073 | +0.01(+0.24%) |
Dec 31, 2018 | 4.170 | 4.290 | 4.130 | 4.250 | 93,900 | +0.07(+1.67%) |
Dec 28, 2018 | 4.160 | 4.400 | 4.110 | 4.180 | 97,500 | +0.02(+0.48%) |
Dec 27, 2018 | 4.080 | 4.220 | 4.060 | 4.160 | 109,848 | +0.00(+0.00%) |
Dec 26, 2018 | 4.110 | 4.190 | 4.060 | 4.160 | 107,680 | +0.01(+0.24%) |
Dec 24, 2018 | 4.110 | 4.270 | 4.090 | 4.150 | 83,100 | +0.04(+0.97%) |
Dec 21, 2018 | 4.500 | 4.510 | 4.100 | 4.110 | 316,600 | -0.40(-8.87%) |
Dec 20, 2018 | 4.550 | 4.700 | 4.440 | 4.510 | 286,643 | -0.09(-1.96%) |
Dec 19, 2018 | 4.500 | 4.840 | 4.440 | 4.600 | 385,728 | +0.11(+2.45%) |
Dec 18, 2018 | 4.590 | 4.740 | 4.480 | 4.490 | 424,416 | -0.04(-0.88%) |
Dec 17, 2018 | 4.730 | 4.750 | 4.520 | 4.530 | 206,596 | -0.20(-4.23%) |
Dec 14, 2018 | 4.820 | 4.910 | 4.700 | 4.730 | 146,000 | -0.09(-1.87%) |
Dec 13, 2018 | 5.060 | 5.160 | 4.800 | 4.820 | 314,372 | -0.26(-5.12%) |
Dec 12, 2018 | 5.120 | 5.230 | 5.060 | 5.080 | 236,817 | +0.01(+0.20%) |
Dec 11, 2018 | 5.090 | 5.110 | 5.010 | 5.070 | 121,361 | +0.10(+2.01%) |
Dec 10, 2018 | 5.010 | 5.110 | 4.870 | 4.970 | 114,560 | -0.08(-1.58%) |
Dec 07, 2018 | 5.120 | 5.220 | 4.990 | 5.050 | 125,800 | -0.12(-2.32%) |
Dec 06, 2018 | 5.180 | 5.270 | 5.110 | 5.170 | 183,546 | -0.02(-0.39%) |
Dec 04, 2018 | 5.440 | 5.455 | 5.130 | 5.190 | 482,000 | -0.26(-4.77%) |
Dec 03, 2018 | 5.440 | 5.510 | 5.360 | 5.450 | 134,638 | +0.01(+0.18%) |
Nov 30, 2018 | 5.370 | 5.440 | 5.330 | 5.440 | 140,600 | +0.04(+0.74%) |
Nov 29, 2018 | 5.550 | 5.630 | 5.330 | 5.400 | 194,469 | -0.15(-2.70%) |
Nov 28, 2018 | 5.550 | 5.630 | 5.500 | 5.550 | 185,694 | +0.04(+0.73%) |
Nov 27, 2018 | 5.560 | 5.630 | 5.490 | 5.510 | 252,243 | -0.08(-1.43%) |
Nov 26, 2018 | 5.740 | 5.760 | 5.470 | 5.590 | 211,489 | -0.08(-1.41%) |
Nov 23, 2018 | 5.700 | 5.760 | 5.650 | 5.670 | 79,900 | -0.08(-1.39%) |
Nov 21, 2018 | 5.750 | 5.750 | 5.750 | 0 | +0.10(+1.77%) | |
Nov 20, 2018 | 5.700 | 5.830 | 5.550 | 5.650 | 130,257 | -0.17(-2.92%) |
Nov 19, 2018 | 5.980 | 6.040 | 5.810 | 5.820 | 130,678 | -0.16(-2.68%) |
Nov 16, 2018 | 6.050 | 6.150 | 5.870 | 5.980 | 172,000 | -0.12(-1.97%) |
Nov 15, 2018 | 5.850 | 6.140 | 5.810 | 6.100 | 254,037 | +0.19(+3.21%) |
Nov 14, 2018 | 6.020 | 6.070 | 5.800 | 5.910 | 261,980 | -0.11(-1.83%) |
Nov 13, 2018 | 5.880 | 6.100 | 5.850 | 6.020 | 649,251 | +0.22(+3.79%) |
Nov 12, 2018 | 5.700 | 6.000 | 5.700 | 5.800 | 226,316 | +0.11(+1.93%) |
Nov 09, 2018 | 5.620 | 5.910 | 5.440 | 5.690 | 282,300 | +0.33(+6.16%) |
Nov 08, 2018 | 5.320 | 5.390 | 5.240 | 5.360 | 241,948 | +0.05(+0.94%) |
Nov 07, 2018 | 5.190 | 5.330 | 5.190 | 5.310 | 133,909 | +0.09(+1.72%) |
Nov 06, 2018 | 5.260 | 5.280 | 5.155 | 5.220 | 143,041 | -0.01(-0.19%) |
Nov 05, 2018 | 5.400 | 5.400 | 5.230 | 5.230 | 113,812 | -0.18(-3.33%) |
Nov 02, 2018 | 5.430 | 5.510 | 5.375 | 5.410 | 131,800 | -0.04(-0.73%) |