Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.400 | 4.400 | 4.400 | 0 | -0.10(-2.22%) | |
Feb 26, 2019 | 4.500 | 4.500 | 4.500 | 0 | +0.03(+0.56%) | |
Feb 25, 2019 | 4.487 | 4.487 | 4.450 | 4.475 | 8,885 | +0.09(+1.96%) |
Feb 22, 2019 | 4.465 | 4.465 | 4.389 | 4.389 | 4,400 | -0.03(-0.59%) |
Feb 21, 2019 | 4.425 | 4.425 | 4.415 | 4.415 | 1,590 | -0.01(-0.27%) |
Feb 20, 2019 | 4.427 | 4.427 | 4.427 | 0 | +0.18(+4.16%) | |
Feb 15, 2019 | 4.250 | 4.250 | 4.250 | 0 | -0.06(-1.39%) | |
Feb 14, 2019 | 4.310 | 4.310 | 4.310 | 4.310 | 9,780 | +0.06(+1.41%) |
Feb 13, 2019 | 4.250 | 4.250 | 4.250 | 4.250 | 1,950 | +0.01(+0.24%) |
Feb 12, 2019 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) | |
Feb 11, 2019 | 4.240 | 4.240 | 4.240 | 4.240 | 1,560 | -0.01(-0.16%) |
Feb 08, 2019 | 4.247 | 4.247 | 4.247 | 4.247 | 5,600 | -0.00(-0.07%) |
Feb 07, 2019 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
Feb 06, 2019 | 4.230 | 4.250 | 4.230 | 4.250 | 45,366 | -0.10(-2.30%) |
Feb 04, 2019 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) | |
Feb 01, 2019 | 4.270 | 4.350 | 4.270 | 4.350 | 2,500 | +0.08(+1.87%) |
Jan 31, 2019 | 4.310 | 4.310 | 4.270 | 4.270 | 4,500 | -0.13(-2.95%) |
Jan 28, 2019 | 4.400 | 4.400 | 4.400 | 0 | +0.02(+0.39%) | |
Jan 25, 2019 | 4.295 | 4.440 | 4.170 | 4.383 | 5,700 | +0.11(+2.64%) |
Jan 24, 2019 | 4.342 | 4.342 | 4.198 | 4.270 | 1,710 | -0.07(-1.52%) |
Jan 22, 2019 | 4.336 | 4.336 | 4.336 | 0 | +0.04(+0.84%) | |
Jan 18, 2019 | 4.360 | 4.360 | 4.120 | 4.300 | 1,600 | -0.10(-2.27%) |
Jan 17, 2019 | 4.327 | 4.400 | 4.327 | 4.400 | 1,980 | +0.13(+3.05%) |
Jan 16, 2019 | 4.270 | 4.270 | 4.270 | 4.270 | 25,980 | -0.02(-0.48%) |
Jan 15, 2019 | 4.290 | 4.290 | 4.290 | 46,172 | +0.00(+0.00%) | |
Jan 14, 2019 | 4.240 | 4.300 | 4.160 | 4.290 | 83,250 | +0.14(+3.37%) |
Jan 11, 2019 | 4.150 | 4.150 | 4.150 | 30,000 | +0.00(+0.00%) | |
Jan 10, 2019 | 4.275 | 4.275 | 4.150 | 4.150 | 37,500 | -0.09(-2.15%) |
Jan 09, 2019 | 4.241 | 4.241 | 4.241 | 4.241 | 31,580 | +0.01(+0.26%) |
Jan 08, 2019 | 4.230 | 4.230 | 4.230 | 4.230 | 37,153 | -0.05(-1.22%) |
Jan 07, 2019 | 4.238 | 4.238 | 4.282 | 30,035 | +0.04(+1.05%) | |
Jan 04, 2019 | 4.131 | 4.238 | 4.131 | 4.238 | 31,000 | +0.03(+0.72%) |
Jan 03, 2019 | 4.207 | 4.207 | 4.207 | 4.207 | 40,000 | +0.01(+0.17%) |
Dec 31, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
Dec 28, 2018 | 4.100 | 4.200 | 4.100 | 4.200 | 104,500 | +0.10(+2.44%) |
Dec 27, 2018 | 4.181 | 4.181 | 4.100 | 4.100 | 9,160 | -0.05(-1.20%) |
Dec 26, 2018 | 4.200 | 4.200 | 4.150 | 4.150 | 2,225 | +0.10(+2.47%) |
Dec 24, 2018 | 4.175 | 4.175 | 4.050 | 4.050 | 8,900 | -0.15(-3.57%) |
Dec 21, 2018 | 4.200 | 4.200 | 4.200 | 4.200 | 43,100 | +0.01(+0.23%) |
Dec 20, 2018 | 4.100 | 4.191 | 4.100 | 4.191 | 43,970 | -0.01(-0.31%) |
Dec 19, 2018 | 4.204 | 4.204 | 4.204 | 4.204 | 40,000 | +0.02(+0.56%) |
Dec 18, 2018 | 4.285 | 4.285 | 4.140 | 4.180 | 146,950 | -0.10(-2.27%) |
Dec 17, 2018 | 4.277 | 4.277 | 4.277 | 4.277 | 15,078 | -0.04(-1.04%) |
Dec 14, 2018 | 4.322 | 4.322 | 4.322 | 4.322 | 30,000 | +0.05(+1.21%) |
Dec 13, 2018 | 4.300 | 4.300 | 4.260 | 4.270 | 54,980 | +0.01(+0.14%) |
Dec 12, 2018 | 4.264 | 4.264 | 4.264 | 61,706 | +0.00(+0.00%) | |
Dec 11, 2018 | 4.196 | 4.264 | 4.196 | 4.264 | 30,645 | +0.01(+0.18%) |
Dec 10, 2018 | 4.256 | 4.256 | 4.256 | 4.256 | 30,000 | -0.06(-1.44%) |
Dec 07, 2018 | 4.319 | 4.319 | 4.319 | 4.319 | 22,200 | +0.15(+3.56%) |
Dec 06, 2018 | 4.170 | 4.285 | 4.170 | 4.170 | 253,355 | -0.23(-5.23%) |
Dec 04, 2018 | 4.400 | 4.400 | 4.400 | 4.400 | 129,100 | +0.05(+1.10%) |