Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.500 | 4.050 | 3.440 | 4.050 | 17,125 | +0.60(+17.39%) |
Jan 30, 2019 | 3.670 | 3.814 | 3.450 | 3.450 | 19,624 | -0.23(-6.25%) |
Jan 29, 2019 | 3.740 | 3.860 | 3.680 | 3.680 | 14,885 | -0.02(-0.54%) |
Jan 28, 2019 | 3.800 | 3.900 | 3.700 | 3.700 | 30,836 | -0.12(-3.14%) |
Jan 25, 2019 | 3.840 | 3.850 | 3.770 | 3.820 | 20,200 | +0.02(+0.53%) |
Jan 24, 2019 | 3.950 | 3.950 | 3.754 | 3.800 | 16,441 | -0.05(-1.30%) |
Jan 23, 2019 | 4.050 | 4.060 | 3.850 | 3.850 | 42,291 | -0.23(-5.64%) |
Jan 22, 2019 | 3.950 | 4.080 | 3.950 | 4.080 | 52,463 | +0.15(+3.82%) |
Jan 18, 2019 | 3.850 | 4.140 | 3.850 | 3.930 | 101,000 | +0.03(+0.77%) |
Jan 17, 2019 | 3.810 | 3.900 | 3.810 | 3.900 | 59,902 | +0.10(+2.63%) |
Jan 16, 2019 | 3.500 | 3.800 | 3.500 | 3.800 | 68,408 | +0.39(+11.44%) |
Jan 15, 2019 | 3.740 | 3.740 | 3.410 | 3.410 | 70,073 | -0.35(-9.31%) |
Jan 14, 2019 | 3.799 | 3.799 | 3.760 | 3.760 | 1,794 | -0.12(-3.09%) |
Jan 11, 2019 | 3.950 | 3.960 | 3.820 | 3.880 | 13,900 | -0.05(-1.27%) |
Jan 10, 2019 | 3.950 | 4.000 | 3.903 | 3.930 | 28,191 | +0.03(+0.77%) |
Jan 09, 2019 | 3.950 | 4.000 | 3.900 | 3.900 | 72,444 | -0.05(-1.15%) |
Jan 08, 2019 | 3.800 | 4.000 | 3.732 | 3.945 | 84,937 | +0.19(+4.93%) |
Jan 07, 2019 | 3.810 | 3.810 | 3.760 | 3.760 | 43,485 | +0.06(+1.62%) |
Jan 04, 2019 | 3.800 | 3.950 | 3.700 | 3.700 | 56,000 | -0.03(-0.81%) |
Jan 03, 2019 | 3.720 | 3.860 | 3.620 | 3.730 | 43,607 | -0.05(-1.32%) |
Jan 02, 2019 | 3.892 | 3.950 | 3.774 | 3.780 | 43,169 | -0.12(-3.08%) |
Dec 31, 2018 | 3.880 | 3.910 | 3.740 | 3.900 | 48,900 | +0.14(+3.72%) |
Dec 28, 2018 | 3.830 | 3.830 | 3.730 | 3.760 | 27,700 | -0.09(-2.34%) |
Dec 27, 2018 | 3.770 | 3.900 | 3.770 | 3.850 | 30,878 | +0.05(+1.40%) |
Dec 26, 2018 | 3.840 | 3.940 | 3.780 | 3.797 | 35,571 | -0.02(-0.60%) |
Dec 24, 2018 | 3.900 | 3.950 | 3.790 | 3.820 | 19,800 | -0.08(-2.05%) |
Dec 21, 2018 | 3.950 | 4.000 | 3.860 | 3.900 | 36,100 | +0.04(+1.04%) |
Dec 20, 2018 | 3.970 | 4.080 | 3.850 | 3.860 | 38,642 | -0.12(-3.03%) |
Dec 19, 2018 | 4.100 | 4.150 | 3.780 | 3.981 | 67,428 | +0.05(+1.27%) |
Dec 18, 2018 | 3.882 | 4.011 | 3.807 | 3.931 | 48,851 | +0.10(+2.63%) |
Dec 17, 2018 | 3.880 | 3.990 | 3.650 | 3.830 | 47,129 | -0.15(-3.77%) |
Dec 14, 2018 | 3.730 | 3.980 | 3.570 | 3.980 | 28,700 | +0.30(+8.15%) |
Dec 13, 2018 | 4.000 | 4.100 | 3.680 | 3.680 | 35,107 | -0.32(-8.00%) |
Dec 12, 2018 | 3.630 | 4.249 | 3.630 | 4.000 | 29,815 | +0.42(+11.73%) |
Dec 11, 2018 | 3.510 | 3.680 | 3.450 | 3.580 | 57,270 | +0.08(+2.29%) |
Dec 10, 2018 | 3.470 | 3.580 | 3.338 | 3.500 | 38,112 | +0.01(+0.29%) |
Dec 07, 2018 | 3.540 | 3.560 | 3.480 | 3.490 | 32,800 | -0.05(-1.41%) |
Dec 06, 2018 | 3.400 | 3.540 | 3.290 | 3.540 | 67,481 | +0.06(+1.72%) |
Dec 04, 2018 | 3.560 | 3.660 | 3.480 | 3.480 | 67,200 | -0.02(-0.57%) |
Dec 03, 2018 | 3.150 | 3.600 | 3.150 | 3.500 | 66,764 | +0.03(+0.86%) |
Nov 30, 2018 | 3.480 | 3.480 | 3.330 | 3.470 | 32,000 | +0.05(+1.31%) |
Nov 29, 2018 | 3.380 | 3.490 | 3.300 | 3.425 | 50,320 | +0.07(+2.13%) |
Nov 28, 2018 | 3.200 | 3.370 | 3.091 | 3.354 | 62,057 | +0.16(+4.93%) |
Nov 27, 2018 | 3.200 | 3.200 | 3.170 | 3.196 | 40,409 | +0.03(+0.80%) |
Nov 26, 2018 | 3.090 | 3.190 | 3.060 | 3.171 | 62,036 | +0.10(+3.28%) |
Nov 23, 2018 | 3.020 | 3.090 | 2.980 | 3.070 | 40,600 | +0.14(+4.78%) |
Nov 21, 2018 | 2.930 | 2.930 | 2.930 | 0 | +0.33(+12.69%) | |
Nov 20, 2018 | 2.100 | 2.820 | 2.100 | 2.600 | 81,051 | +0.60(+30.00%) |
Nov 19, 2018 | 2.000 | 2.050 | 2.000 | 2.000 | 700 | +0.03(+1.52%) |
Nov 16, 2018 | 2.100 | 2.100 | 1.970 | 1.970 | 300 | -0.07(-3.43%) |
Nov 15, 2018 | 2.052 | 2.170 | 1.956 | 2.040 | 2,348 | +0.00(+0.02%) |
Nov 14, 2018 | 2.020 | 2.170 | 2.020 | 2.040 | 2,320 | +0.02(+0.97%) |
Nov 13, 2018 | 2.190 | 2.190 | 2.020 | 2.020 | 735 | +0.01(+0.50%) |
Nov 12, 2018 | 2.010 | 2.033 | 2.010 | 2.010 | 3,470 | -0.06(-2.90%) |
Nov 09, 2018 | 2.200 | 2.200 | 2.030 | 2.070 | 2,900 | +0.03(+1.47%) |
Nov 08, 2018 | 2.110 | 2.110 | 2.040 | 2.040 | 2,560 | +0.02(+0.99%) |
Nov 07, 2018 | 2.070 | 2.070 | 1.960 | 2.020 | 4,934 | -0.13(-6.05%) |
Nov 06, 2018 | 2.130 | 2.150 | 2.116 | 2.150 | 493 | +0.09(+4.37%) |
Nov 05, 2018 | 2.200 | 2.200 | 2.060 | 2.060 | 2,605 | +0.01(+0.49%) |
Nov 02, 2018 | 2.160 | 2.160 | 2.050 | 2.050 | 400 | -0.16(-7.24%) |