Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.300 | 4.450 | 4.117 | 4.260 | 2,241 | +0.00(+0.00%) |
Jan 30, 2019 | 4.230 | 4.260 | 4.230 | 4.260 | 1,331 | +0.00(+0.00%) |
Jan 29, 2019 | 4.430 | 4.430 | 4.255 | 4.260 | 7,731 | +0.20(+4.93%) |
Jan 28, 2019 | 4.060 | 4.060 | 4.060 | 23 | +0.00(+0.00%) | |
Jan 25, 2019 | 4.060 | 4.060 | 4.060 | 73 | +0.00(+0.00%) | |
Jan 24, 2019 | 4.060 | 4.060 | 4.060 | 12 | +0.00(+0.00%) | |
Jan 23, 2019 | 4.060 | 4.060 | 4.060 | 1 | +0.00(+0.00%) | |
Jan 22, 2019 | 4.203 | 4.239 | 4.040 | 4.060 | 6,598 | -0.09(-2.17%) |
Jan 18, 2019 | 4.150 | 4.150 | 4.150 | 194 | +0.00(+0.00%) | |
Jan 17, 2019 | 4.430 | 4.430 | 4.150 | 4.150 | 389 | -0.09(-2.12%) |
Jan 16, 2019 | 4.208 | 4.253 | 4.208 | 4.240 | 594 | +0.08(+1.92%) |
Jan 15, 2019 | 4.200 | 4.270 | 4.160 | 4.160 | 3,973 | -0.00(-0.00%) |
Jan 14, 2019 | 4.450 | 4.450 | 4.160 | 4.160 | 325 | -0.02(-0.48%) |
Jan 11, 2019 | 4.260 | 4.260 | 4.180 | 4.180 | 6,100 | -0.08(-1.99%) |
Jan 10, 2019 | 4.320 | 4.320 | 4.260 | 4.265 | 16,194 | -0.13(-2.95%) |
Jan 09, 2019 | 4.395 | 4.395 | 4.395 | 4.395 | 162 | -0.10(-2.12%) |
Jan 08, 2019 | 4.480 | 4.490 | 4.480 | 4.490 | 1,027 | +0.06(+1.46%) |
Jan 07, 2019 | 4.450 | 4.450 | 4.425 | 4.425 | 1,161 | -0.02(-0.56%) |
Jan 04, 2019 | 4.470 | 4.470 | 4.450 | 4.450 | 800 | +0.18(+4.22%) |
Jan 03, 2019 | 4.270 | 4.270 | 4.270 | 41 | +0.00(+0.00%) | |
Jan 02, 2019 | 4.350 | 4.371 | 4.260 | 4.270 | 3,937 | +0.01(+0.23%) |
Dec 31, 2018 | 4.250 | 4.350 | 4.250 | 4.260 | 4,300 | +0.08(+1.79%) |
Dec 28, 2018 | 4.220 | 4.250 | 4.030 | 4.185 | 37,100 | +0.08(+2.07%) |
Dec 27, 2018 | 4.100 | 4.190 | 4.100 | 4.100 | 3,607 | +0.10(+2.50%) |
Dec 26, 2018 | 3.980 | 4.250 | 3.610 | 4.000 | 27,149 | +0.10(+2.56%) |
Dec 24, 2018 | 3.900 | 3.900 | 3.900 | 30 | +0.00(+0.00%) | |
Dec 21, 2018 | 3.840 | 3.900 | 3.790 | 3.900 | 3,400 | +0.13(+3.45%) |
Dec 20, 2018 | 4.020 | 4.047 | 3.770 | 3.770 | 6,666 | -0.38(-9.16%) |
Dec 19, 2018 | 4.010 | 4.150 | 4.010 | 4.150 | 224 | +0.14(+3.49%) |
Dec 18, 2018 | 4.010 | 4.010 | 4.010 | 102 | +0.00(+0.00%) | |
Dec 17, 2018 | 4.150 | 4.250 | 4.010 | 4.010 | 3,564 | +0.00(+0.00%) |
Dec 14, 2018 | 4.190 | 4.190 | 4.010 | 4.010 | 500 | -0.01(-0.25%) |
Dec 13, 2018 | 4.020 | 4.020 | 4.020 | 39 | +0.00(+0.00%) | |
Dec 12, 2018 | 4.020 | 4.020 | 4.020 | 4.020 | 434 | +0.00(+0.00%) |
Dec 11, 2018 | 4.040 | 4.040 | 4.020 | 4.020 | 983 | -0.12(-2.90%) |
Dec 10, 2018 | 4.140 | 4.140 | 4.140 | 35 | +0.00(+0.00%) | |
Dec 07, 2018 | 4.150 | 4.150 | 4.140 | 4.140 | 800 | +0.11(+2.73%) |
Dec 06, 2018 | 4.080 | 4.250 | 4.000 | 4.030 | 3,034 | -0.36(-8.20%) |
Dec 04, 2018 | 4.500 | 4.500 | 4.300 | 4.390 | 1,300 | +0.14(+3.29%) |
Dec 03, 2018 | 4.074 | 4.250 | 4.074 | 4.250 | 2,015 | +0.18(+4.42%) |
Nov 30, 2018 | 4.430 | 4.430 | 4.070 | 4.070 | 4,000 | -0.37(-8.33%) |
Nov 29, 2018 | 4.440 | 4.440 | 4.440 | 31 | +0.00(+0.00%) | |
Nov 28, 2018 | 4.440 | 4.440 | 4.440 | 4.440 | 249 | +0.18(+4.10%) |
Nov 27, 2018 | 4.050 | 4.265 | 4.050 | 4.265 | 341 | -0.08(-1.95%) |
Nov 26, 2018 | 4.350 | 4.350 | 4.250 | 4.350 | 1,156 | +0.15(+3.57%) |
Nov 23, 2018 | 4.200 | 4.200 | 4.200 | 4.200 | 1,200 | +0.02(+0.48%) |
Nov 21, 2018 | 4.180 | 4.180 | 4.180 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 4.051 | 4.190 | 4.051 | 4.180 | 6,341 | +0.04(+0.87%) |
Nov 19, 2018 | 3.940 | 4.418 | 3.940 | 4.144 | 12,621 | -0.06(-1.34%) |
Nov 16, 2018 | 3.710 | 4.480 | 3.710 | 4.200 | 45,500 | +0.70(+20.00%) |
Nov 15, 2018 | 3.610 | 3.610 | 3.455 | 3.500 | 7,294 | -0.13(-3.64%) |
Nov 14, 2018 | 3.650 | 3.650 | 3.632 | 3.632 | 947 | +0.03(+0.89%) |
Nov 13, 2018 | 3.600 | 3.600 | 3.600 | 3.600 | 229 | -0.26(-6.74%) |
Nov 12, 2018 | 3.610 | 3.860 | 3.610 | 3.860 | 1,221 | -0.04(-1.03%) |
Nov 09, 2018 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | +0.04(+1.04%) |
Nov 08, 2018 | 3.870 | 3.880 | 3.860 | 3.860 | 370 | +0.06(+1.58%) |
Nov 07, 2018 | 3.800 | 3.800 | 3.790 | 3.800 | 599 | +0.10(+2.70%) |
Nov 06, 2018 | 3.707 | 3.707 | 3.700 | 3.700 | 1,765 | +0.05(+1.37%) |
Nov 05, 2018 | 3.610 | 3.790 | 3.610 | 3.650 | 2,532 | -0.16(-4.20%) |
Nov 02, 2018 | 3.850 | 3.850 | 3.810 | 3.810 | 1,300 | +0.01(+0.26%) |