Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.903 | 3.936 | 3.824 | 3.824 | 109,880 | -0.07(-1.87%) |
Jan 30, 2019 | 3.758 | 3.897 | 3.719 | 3.897 | 55,549 | +0.20(+5.37%) |
Jan 29, 2019 | 3.612 | 3.751 | 3.612 | 3.698 | 32,323 | +0.09(+2.38%) |
Jan 28, 2019 | 3.572 | 3.612 | 3.553 | 3.612 | 16,059 | +0.07(+1.87%) |
Jan 25, 2019 | 3.605 | 3.619 | 3.506 | 3.546 | 29,173 | +0.07(+2.10%) |
Jan 24, 2019 | 3.546 | 3.546 | 3.447 | 3.473 | 33,682 | -0.07(-2.05%) |
Jan 23, 2019 | 3.447 | 3.605 | 3.447 | 3.546 | 15,632 | +0.11(+3.08%) |
Jan 22, 2019 | 3.513 | 3.619 | 3.387 | 3.440 | 215,993 | -0.11(-2.99%) |
Jan 18, 2019 | 3.486 | 3.599 | 3.407 | 3.546 | 105,207 | +0.13(+3.67%) |
Jan 17, 2019 | 3.381 | 3.506 | 3.367 | 3.420 | 59,636 | +0.03(+0.78%) |
Jan 16, 2019 | 3.361 | 3.592 | 3.354 | 3.394 | 81,866 | -0.03(-0.77%) |
Jan 15, 2019 | 3.431 | 3.475 | 3.371 | 3.420 | 145,944 | +0.01(+0.19%) |
Jan 14, 2019 | 3.506 | 3.560 | 3.401 | 3.414 | 53,450 | -0.09(-2.64%) |
Jan 11, 2019 | 3.473 | 3.566 | 3.420 | 3.506 | 146,473 | +0.01(+0.38%) |
Jan 10, 2019 | 3.374 | 3.586 | 3.374 | 3.493 | 326,395 | +0.13(+3.73%) |
Jan 09, 2019 | 3.374 | 3.424 | 3.367 | 3.367 | 410,209 | -0.01(-0.39%) |
Jan 08, 2019 | 3.374 | 3.427 | 3.341 | 3.381 | 35,389 | +0.03(+0.99%) |
Jan 07, 2019 | 3.334 | 3.420 | 3.334 | 3.347 | 45,666 | -0.05(-1.36%) |
Jan 04, 2019 | 3.308 | 3.447 | 3.308 | 3.394 | 135,892 | +0.05(+1.58%) |
Jan 03, 2019 | 3.579 | 3.579 | 3.308 | 3.341 | 229,479 | -0.26(-7.17%) |
Jan 02, 2019 | 3.645 | 3.795 | 3.519 | 3.599 | 66,981 | -0.01(-0.18%) |
Dec 31, 2018 | 3.605 | 3.903 | 3.506 | 3.605 | 270,726 | +0.00(+0.00%) |
Dec 28, 2018 | 3.639 | 3.639 | 3.506 | 3.605 | 18,290 | +0.05(+1.30%) |
Dec 27, 2018 | 3.506 | 3.781 | 3.473 | 3.559 | 4,270 | +0.03(+0.75%) |
Dec 26, 2018 | 3.381 | 3.996 | 3.381 | 3.533 | 29,746 | +0.15(+4.50%) |
Dec 24, 2018 | 3.076 | 3.473 | 3.010 | 3.381 | 43,382 | +0.34(+11.09%) |
Dec 21, 2018 | 3.129 | 3.275 | 2.977 | 3.043 | 805,982 | -0.13(-3.97%) |
Dec 20, 2018 | 3.195 | 3.334 | 3.096 | 3.169 | 241,506 | -0.03(-0.83%) |
Dec 19, 2018 | 3.281 | 3.427 | 3.195 | 3.195 | 352,993 | -0.10(-3.01%) |
Dec 18, 2018 | 3.586 | 3.624 | 3.228 | 3.295 | 822,517 | -0.32(-8.79%) |
Dec 17, 2018 | 3.804 | 3.897 | 3.572 | 3.612 | 85,728 | -0.22(-5.86%) |
Dec 14, 2018 | 4.088 | 4.088 | 3.811 | 3.837 | 181,089 | -0.13(-3.33%) |
Dec 13, 2018 | 4.009 | 4.009 | 3.923 | 3.969 | 27,638 | +0.03(+0.84%) |
Dec 12, 2018 | 3.969 | 4.086 | 3.936 | 3.936 | 28,614 | -0.02(-0.50%) |
Dec 11, 2018 | 3.996 | 4.158 | 3.934 | 3.956 | 261,750 | -0.04(-0.99%) |
Dec 10, 2018 | 4.016 | 4.049 | 3.996 | 3.996 | 47,305 | -0.05(-1.31%) |
Dec 07, 2018 | 4.049 | 4.049 | 4.049 | 4.049 | 5,592 | +0.00(+0.00%) |
Dec 06, 2018 | 4.108 | 4.108 | 4.049 | 4.049 | 46,703 | -0.05(-1.29%) |
Dec 04, 2018 | 4.095 | 4.108 | 4.082 | 4.102 | 17,836 | +0.01(+0.16%) |
Dec 03, 2018 | 4.102 | 4.118 | 4.069 | 4.095 | 713,182 | +0.02(+0.49%) |
Nov 30, 2018 | 4.108 | 4.141 | 4.069 | 4.075 | 66,510 | -0.03(-0.80%) |
Nov 29, 2018 | 4.155 | 4.161 | 4.108 | 4.108 | 21,463 | -0.01(-0.16%) |
Nov 28, 2018 | 4.168 | 4.168 | 4.115 | 4.115 | 13,985 | -0.03(-0.84%) |
Nov 27, 2018 | 4.150 | 4.150 | 4.150 | 4.150 | 347 | +0.00(+0.04%) |
Nov 26, 2018 | 4.155 | 4.221 | 4.148 | 4.148 | 10,201 | +0.03(+0.64%) |
Nov 23, 2018 | 4.115 | 4.128 | 4.108 | 4.121 | 24,487 | +0.01(+0.32%) |
Nov 21, 2018 | 4.108 | 4.108 | 4.108 | 0 | -0.01(-0.16%) | |
Nov 20, 2018 | 4.121 | 4.135 | 4.078 | 4.115 | 264,163 | -0.01(-0.16%) |
Nov 19, 2018 | 4.128 | 4.155 | 4.102 | 4.121 | 68,986 | -0.05(-1.11%) |
Nov 16, 2018 | 4.168 | 4.168 | 4.115 | 4.168 | 49,126 | +0.03(+0.80%) |
Nov 15, 2018 | 4.115 | 4.168 | 4.115 | 4.135 | 8,637 | +0.02(+0.48%) |
Nov 14, 2018 | 4.201 | 4.234 | 4.115 | 4.115 | 69,871 | -0.10(-2.35%) |
Nov 13, 2018 | 4.201 | 4.221 | 4.184 | 4.214 | 29,252 | -0.01(-0.16%) |
Nov 12, 2018 | 4.221 | 4.222 | 4.195 | 4.221 | 1,960 | +0.01(+0.16%) |
Nov 09, 2018 | 4.201 | 4.227 | 4.174 | 4.214 | 24,336 | -0.02(-0.47%) |
Nov 08, 2018 | 4.207 | 4.234 | 4.201 | 4.234 | 7,104 | +0.03(+0.79%) |
Nov 07, 2018 | 4.227 | 4.234 | 4.135 | 4.201 | 47,154 | +0.00(+0.00%) |
Nov 06, 2018 | 4.135 | 4.201 | 4.135 | 4.201 | 112,368 | +0.08(+1.93%) |
Nov 05, 2018 | 4.141 | 4.168 | 4.115 | 4.121 | 23,795 | -0.03(-0.64%) |
Nov 02, 2018 | 4.201 | 4.207 | 4.082 | 4.148 | 40,359 | -0.06(-1.42%) |