Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.680 | 4.770 | 4.280 | 4.450 | 865,434 | -0.19(-4.09%) |
Feb 27, 2019 | 4.690 | 4.790 | 4.570 | 4.640 | 626,415 | -0.05(-1.07%) |
Feb 26, 2019 | 4.800 | 4.980 | 4.590 | 4.690 | 950,707 | -0.08(-1.68%) |
Feb 25, 2019 | 4.250 | 5.000 | 4.240 | 4.770 | 1,733,953 | +0.61(+14.66%) |
Feb 22, 2019 | 3.870 | 4.350 | 3.860 | 4.160 | 2,205,900 | +0.55(+15.24%) |
Feb 21, 2019 | 3.720 | 3.760 | 3.570 | 3.610 | 261,860 | -0.11(-2.96%) |
Feb 20, 2019 | 3.700 | 3.868 | 3.670 | 3.720 | 428,792 | +0.02(+0.54%) |
Feb 19, 2019 | 3.660 | 3.770 | 3.660 | 3.700 | 186,819 | +0.04(+1.09%) |
Feb 15, 2019 | 3.680 | 3.720 | 3.650 | 3.660 | 166,300 | -0.01(-0.27%) |
Feb 14, 2019 | 3.700 | 3.730 | 3.625 | 3.670 | 194,052 | +0.00(+0.00%) |
Feb 13, 2019 | 3.570 | 3.770 | 3.480 | 3.670 | 402,853 | +0.10(+2.80%) |
Feb 12, 2019 | 3.560 | 3.632 | 3.550 | 3.570 | 192,072 | +0.03(+0.85%) |
Feb 11, 2019 | 3.530 | 3.620 | 3.490 | 3.540 | 270,861 | +0.03(+0.85%) |
Feb 08, 2019 | 3.580 | 3.640 | 3.460 | 3.510 | 592,000 | -0.08(-2.23%) |
Feb 07, 2019 | 3.730 | 3.750 | 3.530 | 3.590 | 297,563 | -0.14(-3.75%) |
Feb 06, 2019 | 3.820 | 3.820 | 3.710 | 3.730 | 200,714 | -0.09(-2.36%) |
Feb 05, 2019 | 3.830 | 4.000 | 3.790 | 3.820 | 347,584 | -0.01(-0.26%) |
Feb 04, 2019 | 3.820 | 3.830 | 3.720 | 3.830 | 226,196 | +0.03(+0.79%) |
Feb 01, 2019 | 3.790 | 3.870 | 3.770 | 3.800 | 489,000 | +0.02(+0.53%) |
Jan 31, 2019 | 3.810 | 3.930 | 3.750 | 3.780 | 355,346 | -0.03(-0.79%) |
Jan 30, 2019 | 3.810 | 3.860 | 3.680 | 3.810 | 426,626 | -0.01(-0.26%) |
Jan 29, 2019 | 3.790 | 3.940 | 3.740 | 3.820 | 408,101 | +0.02(+0.53%) |
Jan 28, 2019 | 3.820 | 3.840 | 3.632 | 3.800 | 365,090 | -0.04(-1.04%) |
Jan 25, 2019 | 3.680 | 3.880 | 3.680 | 3.840 | 320,600 | +0.18(+4.92%) |
Jan 24, 2019 | 3.570 | 3.700 | 3.480 | 3.660 | 327,665 | +0.07(+1.95%) |
Jan 23, 2019 | 3.760 | 3.810 | 3.560 | 3.590 | 344,187 | -0.16(-4.27%) |
Jan 22, 2019 | 3.900 | 3.925 | 3.735 | 3.750 | 394,336 | -0.19(-4.82%) |
Jan 18, 2019 | 3.970 | 4.020 | 3.850 | 3.940 | 289,600 | -0.01(-0.25%) |
Jan 17, 2019 | 3.970 | 4.060 | 3.880 | 3.950 | 231,467 | -0.01(-0.25%) |
Jan 16, 2019 | 4.020 | 4.100 | 3.890 | 3.960 | 234,858 | -0.03(-0.75%) |
Jan 15, 2019 | 3.930 | 4.020 | 3.880 | 3.990 | 230,436 | +0.05(+1.27%) |
Jan 14, 2019 | 3.940 | 4.112 | 3.920 | 3.940 | 294,172 | -0.01(-0.25%) |
Jan 11, 2019 | 4.100 | 4.170 | 3.890 | 3.950 | 632,200 | -0.05(-1.25%) |
Jan 10, 2019 | 4.130 | 4.180 | 3.920 | 4.000 | 816,786 | -0.15(-3.61%) |
Jan 09, 2019 | 4.170 | 4.250 | 4.100 | 4.150 | 202,954 | +0.01(+0.24%) |
Jan 08, 2019 | 4.250 | 4.350 | 4.030 | 4.140 | 466,262 | -0.03(-0.72%) |
Jan 07, 2019 | 4.420 | 4.480 | 4.140 | 4.170 | 733,548 | -0.14(-3.25%) |
Jan 04, 2019 | 4.120 | 4.490 | 4.100 | 4.310 | 515,800 | +0.25(+6.16%) |
Jan 03, 2019 | 4.090 | 4.200 | 3.850 | 4.060 | 484,166 | -0.04(-0.98%) |
Jan 02, 2019 | 3.920 | 4.160 | 3.870 | 4.100 | 534,454 | +0.12(+3.02%) |
Dec 31, 2018 | 4.000 | 4.130 | 3.550 | 3.980 | 1,089,400 | -0.15(-3.63%) |
Dec 28, 2018 | 3.920 | 4.250 | 3.850 | 4.130 | 786,800 | +0.26(+6.72%) |
Dec 27, 2018 | 4.000 | 4.140 | 3.800 | 3.870 | 513,623 | -0.20(-4.91%) |
Dec 26, 2018 | 4.160 | 4.320 | 3.730 | 4.070 | 1,107,700 | -0.08(-1.93%) |
Dec 24, 2018 | 4.070 | 4.260 | 4.010 | 4.150 | 244,100 | -0.01(-0.24%) |
Dec 21, 2018 | 4.500 | 4.540 | 4.030 | 4.160 | 1,331,000 | -0.33(-7.35%) |
Dec 20, 2018 | 4.650 | 4.830 | 4.350 | 4.490 | 913,801 | -0.20(-4.26%) |
Dec 19, 2018 | 4.930 | 5.000 | 4.580 | 4.690 | 501,656 | -0.19(-3.89%) |
Dec 18, 2018 | 5.120 | 5.230 | 4.800 | 4.880 | 525,974 | -0.16(-3.17%) |
Dec 17, 2018 | 5.260 | 5.410 | 5.020 | 5.040 | 584,954 | -0.29(-5.44%) |
Dec 14, 2018 | 5.640 | 5.640 | 5.290 | 5.330 | 518,600 | -0.31(-5.50%) |
Dec 13, 2018 | 5.830 | 5.840 | 5.500 | 5.640 | 443,915 | -0.09(-1.57%) |
Dec 12, 2018 | 5.900 | 6.000 | 5.710 | 5.730 | 357,688 | -0.10(-1.72%) |
Dec 11, 2018 | 5.860 | 6.050 | 5.730 | 5.830 | 506,068 | +0.23(+4.11%) |
Dec 10, 2018 | 5.810 | 5.930 | 5.500 | 5.600 | 738,749 | -0.22(-3.78%) |
Dec 07, 2018 | 6.080 | 6.130 | 5.680 | 5.820 | 693,600 | -0.25(-4.12%) |
Dec 06, 2018 | 5.570 | 6.100 | 5.500 | 6.070 | 1,039,803 | +0.46(+8.20%) |
Dec 04, 2018 | 5.810 | 6.010 | 5.480 | 5.610 | 1,026,500 | -0.12(-2.09%) |