Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.050 | 4.060 | 4.000 | 4.000 | 23,604 | -0.10(-2.44%) |
Jan 30, 2019 | 4.180 | 4.180 | 4.100 | 4.100 | 13,667 | -0.03(-0.73%) |
Jan 29, 2019 | 4.180 | 4.180 | 4.100 | 4.130 | 7,694 | -0.05(-1.20%) |
Jan 28, 2019 | 4.130 | 4.200 | 4.100 | 4.180 | 22,304 | +0.05(+1.21%) |
Jan 25, 2019 | 4.020 | 4.140 | 4.020 | 4.130 | 10,300 | +0.11(+2.74%) |
Jan 24, 2019 | 4.210 | 4.210 | 3.990 | 4.020 | 21,464 | -0.23(-5.41%) |
Jan 23, 2019 | 4.270 | 4.300 | 4.250 | 4.250 | 14,317 | -0.07(-1.62%) |
Jan 22, 2019 | 4.430 | 4.439 | 4.300 | 4.320 | 74,651 | -0.03(-0.69%) |
Jan 18, 2019 | 4.240 | 4.380 | 4.210 | 4.350 | 47,900 | +0.16(+3.82%) |
Jan 17, 2019 | 4.120 | 4.220 | 4.090 | 4.190 | 70,089 | +0.11(+2.70%) |
Jan 16, 2019 | 4.050 | 4.090 | 4.010 | 4.080 | 9,321 | +0.01(+0.25%) |
Jan 15, 2019 | 3.963 | 4.090 | 3.963 | 4.070 | 24,482 | +0.06(+1.50%) |
Jan 14, 2019 | 4.010 | 4.090 | 3.970 | 4.010 | 21,170 | +0.01(+0.25%) |
Jan 11, 2019 | 4.000 | 4.050 | 3.990 | 4.000 | 1,800 | +0.00(+0.00%) |
Jan 10, 2019 | 4.020 | 4.070 | 4.000 | 4.000 | 19,366 | -0.01(-0.25%) |
Jan 09, 2019 | 4.100 | 4.100 | 3.990 | 4.010 | 9,824 | -0.04(-0.99%) |
Jan 08, 2019 | 4.050 | 4.061 | 4.020 | 4.050 | 10,143 | -0.03(-0.74%) |
Jan 07, 2019 | 4.020 | 4.100 | 3.925 | 4.080 | 51,166 | +0.13(+3.29%) |
Jan 04, 2019 | 3.850 | 4.150 | 3.850 | 3.950 | 59,700 | +0.03(+0.77%) |
Jan 03, 2019 | 3.860 | 3.940 | 3.740 | 3.920 | 27,552 | +0.06(+1.55%) |
Jan 02, 2019 | 3.700 | 3.890 | 3.618 | 3.860 | 23,965 | +0.15(+4.04%) |
Dec 31, 2018 | 3.600 | 3.850 | 3.600 | 3.710 | 22,200 | +0.11(+3.06%) |
Dec 28, 2018 | 3.560 | 3.720 | 3.560 | 3.600 | 19,100 | +0.03(+0.84%) |
Dec 27, 2018 | 3.530 | 3.700 | 3.530 | 3.570 | 20,049 | +0.03(+0.85%) |
Dec 26, 2018 | 3.730 | 3.810 | 3.520 | 3.540 | 34,015 | -0.26(-6.84%) |
Dec 24, 2018 | 3.880 | 3.890 | 3.730 | 3.800 | 10,800 | -0.06(-1.55%) |
Dec 21, 2018 | 3.730 | 3.860 | 3.600 | 3.860 | 19,000 | +0.13(+3.49%) |
Dec 20, 2018 | 3.740 | 3.740 | 3.580 | 3.730 | 16,193 | +0.04(+1.08%) |
Dec 19, 2018 | 3.600 | 3.690 | 3.560 | 3.690 | 16,825 | +0.07(+1.93%) |
Dec 18, 2018 | 3.620 | 3.730 | 3.615 | 3.620 | 7,445 | +0.06(+1.69%) |
Dec 17, 2018 | 3.620 | 3.630 | 3.560 | 3.560 | 16,736 | -0.10(-2.86%) |
Dec 14, 2018 | 3.540 | 3.750 | 3.540 | 3.665 | 23,600 | -0.00(-0.14%) |
Dec 13, 2018 | 3.650 | 3.740 | 3.630 | 3.670 | 19,278 | +0.02(+0.55%) |
Dec 12, 2018 | 3.520 | 3.680 | 3.510 | 3.650 | 21,890 | +0.09(+2.53%) |
Dec 11, 2018 | 3.690 | 3.690 | 3.550 | 3.560 | 10,892 | -0.09(-2.47%) |
Dec 10, 2018 | 3.640 | 3.683 | 3.500 | 3.650 | 21,256 | +0.05(+1.39%) |
Dec 07, 2018 | 3.610 | 3.750 | 3.600 | 3.600 | 17,800 | -0.05(-1.37%) |
Dec 06, 2018 | 3.800 | 3.800 | 3.610 | 3.650 | 37,678 | -0.20(-5.19%) |
Dec 04, 2018 | 3.820 | 3.970 | 3.770 | 3.850 | 24,200 | -0.07(-1.79%) |
Dec 03, 2018 | 3.900 | 3.930 | 3.605 | 3.920 | 71,794 | +0.17(+4.53%) |
Nov 30, 2018 | 3.990 | 4.040 | 3.740 | 3.750 | 36,400 | -0.17(-4.24%) |
Nov 29, 2018 | 3.830 | 4.125 | 3.830 | 3.916 | 119,352 | +0.16(+4.15%) |
Nov 28, 2018 | 3.660 | 3.830 | 3.650 | 3.760 | 57,532 | +0.15(+4.16%) |
Nov 27, 2018 | 3.550 | 3.720 | 3.550 | 3.610 | 9,389 | -0.03(-0.82%) |
Nov 26, 2018 | 3.690 | 3.740 | 3.516 | 3.640 | 11,605 | +0.12(+3.41%) |
Nov 23, 2018 | 3.650 | 3.740 | 3.520 | 3.520 | 9,400 | -0.14(-3.83%) |
Nov 21, 2018 | 3.660 | 3.660 | 3.660 | 0 | +0.04(+1.10%) | |
Nov 20, 2018 | 3.671 | 3.678 | 3.620 | 3.620 | 5,570 | -0.03(-0.82%) |
Nov 19, 2018 | 3.690 | 3.740 | 3.650 | 3.650 | 7,725 | -0.05(-1.35%) |
Nov 16, 2018 | 3.670 | 3.740 | 3.670 | 3.700 | 19,700 | +0.04(+1.09%) |
Nov 15, 2018 | 3.650 | 3.770 | 3.650 | 3.660 | 27,449 | -0.01(-0.21%) |
Nov 14, 2018 | 3.510 | 3.800 | 3.510 | 3.668 | 71,313 | +0.12(+3.31%) |
Nov 13, 2018 | 3.380 | 3.650 | 3.380 | 3.550 | 87,128 | +0.17(+5.03%) |
Nov 12, 2018 | 3.350 | 3.400 | 3.350 | 3.380 | 15,761 | +0.02(+0.60%) |
Nov 09, 2018 | 3.410 | 3.440 | 3.360 | 3.360 | 7,600 | -0.09(-2.61%) |
Nov 08, 2018 | 3.330 | 3.500 | 3.300 | 3.450 | 17,717 | +0.09(+2.68%) |
Nov 07, 2018 | 3.350 | 3.385 | 3.350 | 3.360 | 13,830 | +0.02(+0.60%) |
Nov 06, 2018 | 3.369 | 3.386 | 3.320 | 3.340 | 11,206 | +0.02(+0.60%) |
Nov 05, 2018 | 3.520 | 3.520 | 3.320 | 3.320 | 28,243 | +0.07(+2.15%) |
Nov 02, 2018 | 3.260 | 3.390 | 3.250 | 3.250 | 15,700 | -0.09(-2.69%) |