Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.030 | 3.200 | 3.030 | 3.150 | 94,841 | +0.20(+6.78%) |
Jan 30, 2019 | 3.490 | 3.520 | 2.780 | 2.950 | 466,893 | -0.52(-14.99%) |
Jan 29, 2019 | 3.470 | 3.517 | 3.400 | 3.470 | 111,251 | +0.06(+1.76%) |
Jan 28, 2019 | 3.500 | 3.500 | 3.410 | 3.410 | 46,356 | -0.07(-2.01%) |
Jan 25, 2019 | 3.520 | 3.520 | 3.430 | 3.480 | 16,700 | -0.02(-0.57%) |
Jan 24, 2019 | 3.430 | 3.570 | 3.420 | 3.500 | 34,698 | +0.04(+1.16%) |
Jan 23, 2019 | 3.400 | 3.520 | 3.370 | 3.460 | 21,128 | +0.06(+1.91%) |
Jan 22, 2019 | 3.430 | 3.580 | 3.340 | 3.395 | 40,280 | -0.02(-0.44%) |
Jan 18, 2019 | 3.490 | 3.500 | 3.350 | 3.410 | 15,600 | -0.02(-0.58%) |
Jan 17, 2019 | 3.430 | 3.550 | 3.410 | 3.430 | 21,875 | +0.00(+0.00%) |
Jan 16, 2019 | 3.420 | 3.650 | 3.330 | 3.430 | 85,243 | +0.01(+0.29%) |
Jan 15, 2019 | 3.380 | 3.490 | 3.300 | 3.420 | 18,289 | +0.05(+1.48%) |
Jan 14, 2019 | 3.400 | 3.460 | 3.370 | 3.370 | 5,720 | -0.03(-0.88%) |
Jan 11, 2019 | 3.420 | 3.600 | 3.400 | 3.400 | 23,800 | -0.04(-1.16%) |
Jan 10, 2019 | 3.500 | 3.530 | 3.360 | 3.440 | 27,219 | -0.03(-0.86%) |
Jan 09, 2019 | 3.530 | 3.600 | 3.455 | 3.470 | 23,535 | -0.03(-0.86%) |
Jan 08, 2019 | 3.540 | 3.600 | 3.500 | 3.500 | 24,328 | -0.04(-1.13%) |
Jan 07, 2019 | 3.460 | 3.560 | 3.460 | 3.540 | 7,989 | +0.03(+0.85%) |
Jan 04, 2019 | 3.380 | 3.530 | 3.375 | 3.510 | 10,000 | +0.16(+4.78%) |
Jan 03, 2019 | 3.360 | 3.570 | 3.350 | 3.350 | 23,907 | -0.01(-0.30%) |
Jan 02, 2019 | 3.000 | 3.450 | 3.000 | 3.360 | 71,625 | +0.36(+12.00%) |
Dec 31, 2018 | 3.070 | 3.070 | 2.990 | 3.000 | 60,000 | -0.08(-2.60%) |
Dec 28, 2018 | 3.110 | 3.110 | 2.970 | 3.080 | 64,500 | -0.04(-1.28%) |
Dec 27, 2018 | 3.060 | 3.150 | 3.020 | 3.120 | 37,551 | +0.00(+0.00%) |
Dec 26, 2018 | 3.050 | 3.290 | 3.025 | 3.120 | 52,809 | -0.03(-0.95%) |
Dec 24, 2018 | 3.510 | 3.520 | 3.130 | 3.150 | 134,600 | -0.46(-12.74%) |
Dec 21, 2018 | 3.800 | 3.800 | 3.530 | 3.610 | 53,300 | -0.10(-2.83%) |
Dec 20, 2018 | 3.740 | 3.820 | 3.650 | 3.715 | 38,397 | -0.06(-1.46%) |
Dec 19, 2018 | 3.820 | 3.900 | 3.720 | 3.770 | 57,764 | -0.07(-1.82%) |
Dec 18, 2018 | 3.900 | 3.900 | 3.760 | 3.840 | 39,424 | -0.04(-1.03%) |
Dec 17, 2018 | 3.840 | 4.060 | 3.810 | 3.880 | 39,354 | -0.04(-1.02%) |
Dec 14, 2018 | 3.980 | 3.980 | 3.900 | 3.920 | 36,500 | -0.08(-2.00%) |
Dec 13, 2018 | 4.060 | 4.080 | 3.940 | 4.000 | 43,318 | -0.02(-0.50%) |
Dec 12, 2018 | 4.020 | 4.130 | 4.000 | 4.020 | 33,559 | +0.01(+0.25%) |
Dec 11, 2018 | 4.090 | 4.140 | 4.000 | 4.010 | 18,683 | -0.07(-1.72%) |
Dec 10, 2018 | 4.050 | 4.080 | 4.000 | 4.080 | 11,916 | +0.04(+0.99%) |
Dec 07, 2018 | 4.040 | 4.100 | 4.010 | 4.040 | 18,900 | -0.05(-1.22%) |
Dec 06, 2018 | 4.230 | 4.230 | 4.051 | 4.090 | 45,569 | -0.15(-3.54%) |
Dec 04, 2018 | 4.400 | 4.430 | 4.200 | 4.240 | 11,700 | -0.11(-2.53%) |
Dec 03, 2018 | 4.110 | 4.500 | 4.090 | 4.350 | 41,875 | +0.27(+6.62%) |
Nov 30, 2018 | 4.090 | 4.100 | 3.960 | 4.080 | 26,100 | -0.02(-0.49%) |
Nov 29, 2018 | 4.100 | 4.100 | 3.950 | 4.100 | 21,523 | +0.07(+1.74%) |
Nov 28, 2018 | 3.990 | 4.100 | 3.959 | 4.030 | 32,375 | +0.08(+2.03%) |
Nov 27, 2018 | 3.960 | 4.025 | 3.940 | 3.950 | 11,700 | -0.03(-0.75%) |
Nov 26, 2018 | 4.040 | 4.130 | 3.970 | 3.980 | 29,606 | -0.11(-2.69%) |
Nov 23, 2018 | 4.110 | 4.230 | 4.080 | 4.090 | 1,600 | -0.04(-0.97%) |
Nov 21, 2018 | 4.130 | 4.130 | 4.130 | 0 | -0.01(-0.24%) | |
Nov 20, 2018 | 4.050 | 4.150 | 3.920 | 4.140 | 18,834 | +0.01(+0.24%) |
Nov 19, 2018 | 4.090 | 4.250 | 4.040 | 4.130 | 26,604 | +0.07(+1.72%) |
Nov 16, 2018 | 4.070 | 4.200 | 3.980 | 4.060 | 28,900 | -0.03(-0.73%) |
Nov 15, 2018 | 4.050 | 4.090 | 3.981 | 4.090 | 19,508 | +0.00(+0.00%) |
Nov 14, 2018 | 4.020 | 4.090 | 3.960 | 4.090 | 29,825 | +0.06(+1.49%) |
Nov 13, 2018 | 4.060 | 4.129 | 3.910 | 4.030 | 22,811 | -0.04(-0.98%) |
Nov 12, 2018 | 4.210 | 4.260 | 4.000 | 4.070 | 29,287 | -0.18(-4.24%) |
Nov 09, 2018 | 4.260 | 4.260 | 4.200 | 4.250 | 4,200 | -0.01(-0.35%) |
Nov 08, 2018 | 4.230 | 4.270 | 4.230 | 4.265 | 18,152 | +0.04(+0.97%) |
Nov 07, 2018 | 4.470 | 4.470 | 4.180 | 4.224 | 58,939 | -0.28(-6.13%) |
Nov 06, 2018 | 4.330 | 4.500 | 4.320 | 4.500 | 6,944 | +0.07(+1.58%) |
Nov 05, 2018 | 4.470 | 4.550 | 4.360 | 4.430 | 8,309 | -0.09(-1.99%) |
Nov 02, 2018 | 4.650 | 4.690 | 4.520 | 4.520 | 18,100 | -0.12(-2.59%) |