Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.390 | 4.460 | 3.894 | 4.430 | 89,048 | +0.03(+0.68%) |
Jan 30, 2019 | 4.110 | 4.438 | 4.110 | 4.400 | 122,251 | +0.09(+2.09%) |
Jan 29, 2019 | 4.290 | 4.500 | 4.280 | 4.310 | 106,340 | -0.10(-2.27%) |
Jan 28, 2019 | 4.460 | 4.460 | 4.293 | 4.410 | 44,936 | -0.12(-2.65%) |
Jan 25, 2019 | 4.450 | 4.540 | 4.420 | 4.530 | 38,000 | +0.02(+0.44%) |
Jan 24, 2019 | 4.392 | 4.540 | 4.392 | 4.510 | 37,038 | +0.07(+1.58%) |
Jan 23, 2019 | 4.400 | 4.517 | 4.400 | 4.440 | 38,659 | +0.06(+1.37%) |
Jan 22, 2019 | 4.450 | 4.560 | 4.336 | 4.380 | 82,347 | -0.11(-2.45%) |
Jan 18, 2019 | 4.400 | 4.520 | 4.270 | 4.490 | 60,800 | +0.11(+2.51%) |
Jan 17, 2019 | 4.250 | 4.400 | 4.175 | 4.380 | 54,992 | +0.09(+2.10%) |
Jan 16, 2019 | 4.190 | 4.300 | 4.150 | 4.290 | 34,569 | +0.09(+2.14%) |
Jan 15, 2019 | 3.940 | 4.200 | 3.819 | 4.200 | 37,942 | +0.09(+2.19%) |
Jan 14, 2019 | 4.060 | 4.260 | 4.060 | 4.110 | 28,367 | +0.00(+0.00%) |
Jan 11, 2019 | 4.350 | 4.450 | 4.090 | 4.110 | 29,900 | -0.27(-6.16%) |
Jan 10, 2019 | 4.410 | 4.410 | 4.280 | 4.380 | 26,137 | -0.03(-0.68%) |
Jan 09, 2019 | 4.450 | 4.450 | 4.360 | 4.410 | 20,782 | -0.05(-1.12%) |
Jan 08, 2019 | 4.520 | 4.674 | 4.408 | 4.460 | 83,630 | +0.05(+1.13%) |
Jan 07, 2019 | 4.780 | 4.780 | 4.350 | 4.410 | 227,241 | +0.03(+0.68%) |
Jan 04, 2019 | 4.180 | 4.410 | 4.120 | 4.380 | 35,500 | +0.27(+6.57%) |
Jan 03, 2019 | 4.160 | 4.230 | 4.060 | 4.110 | 30,606 | -0.03(-0.72%) |
Jan 02, 2019 | 4.040 | 4.160 | 3.950 | 4.140 | 53,036 | +0.08(+1.97%) |
Dec 31, 2018 | 3.910 | 4.100 | 3.900 | 4.060 | 127,300 | +0.18(+4.64%) |
Dec 28, 2018 | 3.680 | 3.970 | 3.680 | 3.880 | 71,600 | +0.05(+1.31%) |
Dec 27, 2018 | 3.560 | 3.850 | 3.530 | 3.830 | 86,630 | +0.20(+5.51%) |
Dec 26, 2018 | 3.520 | 3.660 | 3.350 | 3.630 | 90,375 | +0.11(+3.12%) |
Dec 24, 2018 | 3.640 | 3.640 | 3.520 | 3.520 | 28,900 | -0.13(-3.56%) |
Dec 21, 2018 | 3.780 | 3.790 | 3.650 | 3.650 | 171,200 | -0.13(-3.44%) |
Dec 20, 2018 | 3.840 | 3.850 | 3.740 | 3.780 | 67,202 | -0.06(-1.56%) |
Dec 19, 2018 | 3.920 | 3.920 | 3.620 | 3.840 | 54,964 | -0.08(-2.04%) |
Dec 18, 2018 | 3.840 | 3.980 | 3.840 | 3.920 | 59,756 | +0.14(+3.70%) |
Dec 17, 2018 | 3.790 | 3.800 | 3.710 | 3.780 | 60,142 | +0.00(+0.00%) |
Dec 14, 2018 | 3.870 | 3.875 | 3.680 | 3.780 | 65,100 | +0.07(+1.89%) |
Dec 13, 2018 | 3.680 | 3.800 | 3.610 | 3.710 | 135,742 | +0.03(+0.82%) |
Dec 12, 2018 | 3.620 | 3.840 | 3.610 | 3.680 | 99,566 | +0.06(+1.66%) |
Dec 11, 2018 | 3.620 | 3.640 | 3.550 | 3.620 | 80,230 | +0.01(+0.28%) |
Dec 10, 2018 | 3.560 | 3.670 | 3.520 | 3.610 | 288,354 | +0.10(+2.85%) |
Dec 07, 2018 | 3.760 | 3.760 | 3.430 | 3.510 | 137,900 | -0.26(-6.90%) |
Dec 06, 2018 | 3.670 | 3.850 | 3.670 | 3.770 | 63,465 | +0.02(+0.53%) |
Dec 04, 2018 | 3.960 | 4.040 | 3.720 | 3.750 | 59,400 | -0.23(-5.78%) |
Dec 03, 2018 | 4.230 | 4.270 | 3.960 | 3.980 | 28,115 | -0.20(-4.78%) |
Nov 30, 2018 | 4.050 | 4.210 | 3.960 | 4.180 | 84,100 | +0.12(+2.96%) |
Nov 29, 2018 | 4.040 | 4.160 | 4.000 | 4.060 | 27,042 | -0.02(-0.49%) |
Nov 28, 2018 | 4.190 | 4.228 | 3.950 | 4.080 | 139,134 | -0.11(-2.63%) |
Nov 27, 2018 | 4.170 | 4.220 | 4.110 | 4.190 | 30,599 | +0.03(+0.72%) |
Nov 26, 2018 | 4.200 | 4.230 | 4.150 | 4.160 | 52,309 | -0.02(-0.48%) |
Nov 23, 2018 | 4.200 | 4.200 | 4.160 | 4.180 | 41,600 | -0.02(-0.48%) |
Nov 21, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.06(+1.45%) | |
Nov 20, 2018 | 4.230 | 4.300 | 4.120 | 4.140 | 75,205 | -0.07(-1.66%) |
Nov 19, 2018 | 4.400 | 4.460 | 4.180 | 4.210 | 53,905 | -0.21(-4.75%) |
Nov 16, 2018 | 4.580 | 4.690 | 4.400 | 4.420 | 140,500 | -0.21(-4.54%) |
Nov 15, 2018 | 4.580 | 4.770 | 4.520 | 4.630 | 20,406 | +0.04(+0.87%) |
Nov 14, 2018 | 4.600 | 4.680 | 4.460 | 4.590 | 41,466 | +0.03(+0.66%) |
Nov 13, 2018 | 4.400 | 4.610 | 4.320 | 4.560 | 39,506 | +0.19(+4.35%) |
Nov 12, 2018 | 4.150 | 4.625 | 4.150 | 4.370 | 66,952 | +0.23(+5.56%) |
Nov 09, 2018 | 4.550 | 4.920 | 4.080 | 4.140 | 118,900 | -0.20(-4.61%) |
Nov 08, 2018 | 4.370 | 4.690 | 4.250 | 4.340 | 113,128 | -0.07(-1.59%) |
Nov 07, 2018 | 4.250 | 4.410 | 4.195 | 4.410 | 28,534 | +0.16(+3.76%) |
Nov 06, 2018 | 4.350 | 4.420 | 4.240 | 4.250 | 100,223 | -0.11(-2.52%) |
Nov 05, 2018 | 4.240 | 4.740 | 4.085 | 4.360 | 88,478 | +0.12(+2.83%) |
Nov 02, 2018 | 4.290 | 4.350 | 4.180 | 4.240 | 27,300 | -0.06(-1.40%) |