Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.643 | 3.643 | 3.643 | 0 | -0.04(-1.03%) | |
Jan 30, 2019 | 3.682 | 3.682 | 3.681 | 3.681 | 20 | -0.04(-1.00%) |
Jan 29, 2019 | 3.717 | 3.719 | 3.717 | 3.718 | 106 | -0.04(-1.11%) |
Jan 28, 2019 | 3.758 | 3.761 | 3.758 | 3.760 | 258 | -0.01(-0.25%) |
Jan 27, 2019 | 3.770 | 3.770 | 3.770 | 3.770 | 1 | -0.00(-0.00%) |
Jan 25, 2019 | 3.771 | 3.771 | 3.762 | 3.770 | 589 | -0.00(-0.01%) |
Jan 24, 2019 | 3.771 | 3.771 | 3.770 | 3.770 | 17 | +0.01(+0.15%) |
Jan 23, 2019 | 3.763 | 3.765 | 3.763 | 3.765 | 36 | -0.05(-1.25%) |
Jan 22, 2019 | 3.812 | 3.813 | 3.811 | 3.812 | 42 | +0.06(+1.61%) |
Jan 21, 2019 | 3.753 | 3.753 | 3.752 | 43 | +0.00(+0.10%) | |
Jan 20, 2019 | 3.748 | 3.748 | 3.748 | 3.748 | 4 | +0.00(+0.00%) |
Jan 18, 2019 | 3.748 | 3.748 | 3.748 | 3.748 | 3 | -0.00(-0.02%) |
Jan 17, 2019 | 3.748 | 3.749 | 3.748 | 3.749 | 54 | +0.01(+0.40%) |
Jan 16, 2019 | 3.735 | 3.735 | 3.734 | 3.734 | 23 | +0.02(+0.48%) |
Jan 15, 2019 | 3.716 | 3.717 | 3.715 | 3.716 | 94 | +0.02(+0.50%) |
Jan 14, 2019 | 3.700 | 3.700 | 3.697 | 3.698 | 278 | -0.01(-0.32%) |
Jan 11, 2019 | 3.708 | 3.726 | 3.694 | 3.710 | 12,764 | +0.00(+0.05%) |
Jan 10, 2019 | 3.708 | 3.708 | 3.708 | 3.708 | 9 | +0.03(+0.79%) |
Jan 09, 2019 | 3.679 | 3.680 | 3.679 | 3.679 | 70 | -0.03(-0.89%) |
Jan 08, 2019 | 3.712 | 3.712 | 3.711 | 3.712 | 45 | -0.02(-0.59%) |
Jan 07, 2019 | 3.732 | 3.734 | 3.732 | 3.734 | 47 | +0.02(+0.55%) |
Jan 04, 2019 | 3.713 | 3.713 | 3.713 | 0 | -0.04(-1.10%) | |
Jan 03, 2019 | 3.755 | 3.755 | 3.754 | 3.755 | 59 | -0.03(-0.88%) |
Jan 02, 2019 | 3.787 | 3.793 | 3.787 | 3.788 | 78 | -0.09(-2.37%) |
Jan 01, 2019 | 3.880 | 3.880 | 3.880 | 0 | +0.00(+0.00%) | |
Dec 31, 2018 | 3.880 | 3.880 | 3.880 | 3.880 | 13 | -0.00(-0.00%) |
Dec 28, 2018 | 3.880 | 3.880 | 3.880 | 0 | +0.01(+0.22%) | |
Dec 27, 2018 | 3.870 | 3.872 | 3.870 | 3.872 | 75 | -0.05(-1.25%) |
Dec 26, 2018 | 3.933 | 3.933 | 3.912 | 3.921 | 2,182 | +0.02(+0.46%) |
Dec 24, 2018 | 3.902 | 3.902 | 3.902 | 0 | +0.00(+0.00%) | |
Dec 21, 2018 | 3.902 | 3.902 | 3.902 | 0 | +0.06(+1.66%) | |
Dec 20, 2018 | 3.838 | 3.839 | 3.838 | 3.839 | 23 | -0.06(-1.49%) |
Dec 19, 2018 | 3.896 | 3.897 | 3.896 | 3.897 | 97 | -0.01(-0.36%) |
Dec 18, 2018 | 3.909 | 3.911 | 3.909 | 3.911 | 26 | +0.01(+0.32%) |
Dec 17, 2018 | 3.897 | 3.898 | 3.897 | 3.898 | 33 | -0.02(-0.45%) |
Dec 16, 2018 | 3.916 | 3.916 | 3.916 | 3.916 | 12,979 | +0.00(+0.01%) |
Dec 14, 2018 | 3.915 | 3.915 | 3.915 | 0 | +0.03(+0.65%) | |
Dec 13, 2018 | 3.889 | 3.891 | 3.888 | 3.890 | 230 | +0.04(+0.93%) |
Dec 12, 2018 | 3.854 | 3.854 | 3.854 | 3.854 | 55 | -0.05(-1.24%) |
Dec 11, 2018 | 3.902 | 3.902 | 3.902 | 3.902 | 31 | -0.01(-0.36%) |
Dec 10, 2018 | 3.916 | 3.917 | 3.916 | 3.916 | 198 | +0.01(+0.27%) |
Dec 09, 2018 | 3.906 | 3.906 | 3.906 | 3.906 | 1 | +0.00(+0.00%) |
Dec 07, 2018 | 3.876 | 3.922 | 3.859 | 3.906 | 9,917 | +0.03(+0.72%) |
Dec 06, 2018 | 3.876 | 3.878 | 3.876 | 3.878 | 81 | +0.01(+0.29%) |
Dec 05, 2018 | 3.867 | 3.867 | 3.866 | 3.867 | 56 | +0.02(+0.41%) |
Dec 04, 2018 | 3.850 | 3.851 | 3.850 | 3.851 | 35 | +0.01(+0.27%) |
Dec 03, 2018 | 3.839 | 3.841 | 3.839 | 3.841 | 26 | -0.02(-0.64%) |
Dec 02, 2018 | 3.865 | 3.865 | 3.865 | 3.865 | 1 | +0.00(+0.06%) |
Nov 30, 2018 | 3.851 | 3.885 | 3.839 | 3.863 | 14,589 | +0.01(+0.31%) |
Nov 29, 2018 | 3.851 | 3.852 | 3.851 | 3.851 | 54 | +0.00(+0.05%) |
Nov 28, 2018 | 3.849 | 3.849 | 3.849 | 3.849 | 31 | -0.02(-0.62%) |
Nov 27, 2018 | 3.873 | 3.874 | 3.873 | 3.873 | 87 | -0.07(-1.67%) |
Nov 26, 2018 | 3.940 | 3.940 | 3.939 | 3.939 | 32 | +0.11(+2.93%) |
Nov 23, 2018 | 3.827 | 3.827 | 3.827 | 0 | +0.02(+0.63%) | |
Nov 22, 2018 | 3.802 | 3.803 | 3.802 | 3.803 | 46 | +0.01(+0.17%) |
Nov 21, 2018 | 3.796 | 3.797 | 3.796 | 3.796 | 252 | +0.04(+1.08%) |
Nov 20, 2018 | 3.755 | 3.756 | 3.755 | 3.756 | 74 | +0.00(+0.05%) |
Nov 19, 2018 | 3.756 | 3.756 | 3.754 | 3.754 | 31 | +0.01(+0.32%) |
Nov 18, 2018 | 3.742 | 3.742 | 3.742 | 3.742 | 1 | +0.00(+0.01%) |
Nov 16, 2018 | 3.782 | 3.783 | 3.731 | 3.742 | 12,805 | -0.04(-1.08%) |
Nov 15, 2018 | 3.782 | 3.782 | 3.782 | 3.782 | 35 | +0.00(+0.00%) |
Nov 14, 2018 | 3.783 | 3.783 | 3.782 | 3.782 | 56 | -0.02(-0.50%) |
Nov 13, 2018 | 3.802 | 3.802 | 3.801 | 3.801 | 97 | +0.04(+0.98%) |
Nov 12, 2018 | 3.764 | 3.765 | 3.764 | 3.765 | 26 | +0.04(+0.94%) |
Nov 11, 2018 | 3.729 | 3.729 | 3.729 | 3.729 | 1 | -0.00(-0.07%) |
Nov 09, 2018 | 3.759 | 3.767 | 3.727 | 3.732 | 13,506 | -0.03(-0.71%) |
Nov 08, 2018 | 3.759 | 3.759 | 3.759 | 3.759 | 29 | +0.03(+0.76%) |
Nov 07, 2018 | 3.730 | 3.730 | 3.730 | 3.730 | 36 | -0.03(-0.78%) |
Nov 06, 2018 | 3.760 | 3.760 | 3.759 | 3.760 | 61 | +0.04(+0.94%) |
Nov 05, 2018 | 3.725 | 3.725 | 3.724 | 3.725 | 171 | +0.03(+0.80%) |
Nov 02, 2018 | 3.695 | 3.695 | 3.695 | 0 | -0.00(-0.01%) |