Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.200 | 4.370 | 4.130 | 4.310 | 128,459 | +0.17(+4.11%) |
Feb 27, 2019 | 4.130 | 4.180 | 4.060 | 4.140 | 52,317 | +0.01(+0.24%) |
Feb 26, 2019 | 4.080 | 4.160 | 4.060 | 4.130 | 77,734 | +0.04(+0.98%) |
Feb 25, 2019 | 4.040 | 4.160 | 4.000 | 4.090 | 99,596 | +0.09(+2.25%) |
Feb 22, 2019 | 4.000 | 4.035 | 3.960 | 4.000 | 110,900 | +0.05(+1.27%) |
Feb 21, 2019 | 3.960 | 3.990 | 3.860 | 3.950 | 257,375 | +0.01(+0.25%) |
Feb 20, 2019 | 3.920 | 4.000 | 3.920 | 3.940 | 88,326 | +0.02(+0.51%) |
Feb 19, 2019 | 3.860 | 3.990 | 3.850 | 3.920 | 172,445 | +0.06(+1.55%) |
Feb 15, 2019 | 3.880 | 3.920 | 3.860 | 3.860 | 91,900 | +0.01(+0.26%) |
Feb 14, 2019 | 3.860 | 3.910 | 3.830 | 3.850 | 63,038 | -0.05(-1.28%) |
Feb 13, 2019 | 3.820 | 3.912 | 3.800 | 3.900 | 57,202 | +0.10(+2.63%) |
Feb 12, 2019 | 3.890 | 3.950 | 3.720 | 3.800 | 176,151 | -0.10(-2.56%) |
Feb 11, 2019 | 3.900 | 3.900 | 3.810 | 3.900 | 31,199 | +0.02(+0.52%) |
Feb 08, 2019 | 3.900 | 3.910 | 3.780 | 3.880 | 44,400 | -0.05(-1.27%) |
Feb 07, 2019 | 4.020 | 4.030 | 3.800 | 3.930 | 82,664 | -0.09(-2.24%) |
Feb 06, 2019 | 4.100 | 4.100 | 4.000 | 4.020 | 102,442 | -0.07(-1.71%) |
Feb 05, 2019 | 4.120 | 4.170 | 4.070 | 4.090 | 88,758 | +0.00(+0.00%) |
Feb 04, 2019 | 4.020 | 4.320 | 4.010 | 4.090 | 117,090 | +0.06(+1.49%) |
Feb 01, 2019 | 3.970 | 4.090 | 3.970 | 4.030 | 54,800 | +0.01(+0.25%) |
Jan 31, 2019 | 3.990 | 4.050 | 3.860 | 4.020 | 103,545 | +0.05(+1.26%) |
Jan 30, 2019 | 3.930 | 4.140 | 3.890 | 3.970 | 155,998 | +0.04(+1.02%) |
Jan 29, 2019 | 3.870 | 3.970 | 3.790 | 3.930 | 52,974 | +0.07(+1.81%) |
Jan 28, 2019 | 3.900 | 3.950 | 3.830 | 3.860 | 31,427 | -0.09(-2.28%) |
Jan 25, 2019 | 3.980 | 4.000 | 3.930 | 3.950 | 54,900 | +0.00(+0.00%) |
Jan 24, 2019 | 3.810 | 3.960 | 3.790 | 3.950 | 46,168 | +0.10(+2.60%) |
Jan 23, 2019 | 3.690 | 3.900 | 3.630 | 3.850 | 157,260 | +0.17(+4.62%) |
Jan 22, 2019 | 4.010 | 4.050 | 3.410 | 3.680 | 292,468 | -0.36(-8.91%) |
Jan 18, 2019 | 4.110 | 4.130 | 4.020 | 4.040 | 104,600 | -0.07(-1.70%) |
Jan 17, 2019 | 4.030 | 4.130 | 4.000 | 4.110 | 110,533 | +0.07(+1.73%) |
Jan 16, 2019 | 4.000 | 4.170 | 4.000 | 4.040 | 109,014 | +0.04(+1.00%) |
Jan 15, 2019 | 4.000 | 4.000 | 3.920 | 4.000 | 58,378 | +0.00(+0.00%) |
Jan 14, 2019 | 4.050 | 4.050 | 3.900 | 4.000 | 91,979 | -0.05(-1.23%) |
Jan 11, 2019 | 3.920 | 4.180 | 3.790 | 4.050 | 160,900 | +0.09(+2.27%) |
Jan 10, 2019 | 3.970 | 4.070 | 3.940 | 3.960 | 62,071 | -0.02(-0.50%) |
Jan 09, 2019 | 4.070 | 4.130 | 3.950 | 3.980 | 86,380 | -0.07(-1.73%) |
Jan 08, 2019 | 4.040 | 4.115 | 3.960 | 4.050 | 132,226 | +0.01(+0.25%) |
Jan 07, 2019 | 3.830 | 4.070 | 3.730 | 4.040 | 123,379 | +0.23(+6.04%) |
Jan 04, 2019 | 3.750 | 3.940 | 3.740 | 3.810 | 118,400 | +0.07(+1.87%) |
Jan 03, 2019 | 3.830 | 3.840 | 3.670 | 3.740 | 126,161 | -0.12(-3.11%) |
Jan 02, 2019 | 3.770 | 3.900 | 3.740 | 3.860 | 147,220 | +0.07(+1.85%) |
Dec 31, 2018 | 3.710 | 3.830 | 3.710 | 3.790 | 144,900 | -0.06(-1.56%) |
Dec 28, 2018 | 3.900 | 3.920 | 3.830 | 3.850 | 57,100 | -0.04(-1.03%) |
Dec 27, 2018 | 3.650 | 3.900 | 3.650 | 3.890 | 84,612 | +0.16(+4.29%) |
Dec 26, 2018 | 3.730 | 3.840 | 3.610 | 3.730 | 121,415 | +0.00(+0.00%) |
Dec 24, 2018 | 3.550 | 3.750 | 3.510 | 3.730 | 41,000 | +0.19(+5.37%) |
Dec 21, 2018 | 3.780 | 3.800 | 3.510 | 3.540 | 245,800 | -0.24(-6.35%) |
Dec 20, 2018 | 3.890 | 3.990 | 3.670 | 3.780 | 126,783 | -0.12(-3.08%) |
Dec 19, 2018 | 3.990 | 4.060 | 3.880 | 3.900 | 179,613 | -0.06(-1.52%) |
Dec 18, 2018 | 3.960 | 4.130 | 3.930 | 3.960 | 135,811 | +0.00(+0.00%) |
Dec 17, 2018 | 3.920 | 4.050 | 3.810 | 3.960 | 201,117 | +0.11(+2.86%) |
Dec 14, 2018 | 4.210 | 4.230 | 3.800 | 3.850 | 249,500 | -0.36(-8.55%) |
Dec 13, 2018 | 4.230 | 4.250 | 4.200 | 4.210 | 185,671 | -0.01(-0.24%) |
Dec 12, 2018 | 4.310 | 4.530 | 4.210 | 4.220 | 329,172 | -0.01(-0.24%) |
Dec 11, 2018 | 4.250 | 4.270 | 4.200 | 4.230 | 147,647 | +0.01(+0.24%) |
Dec 10, 2018 | 4.190 | 4.260 | 4.190 | 4.220 | 178,863 | +0.00(+0.00%) |
Dec 07, 2018 | 4.170 | 4.270 | 4.170 | 4.220 | 192,100 | +0.00(+0.00%) |
Dec 06, 2018 | 4.200 | 4.240 | 4.120 | 4.220 | 146,527 | +0.01(+0.24%) |
Dec 04, 2018 | 4.210 | 4.330 | 4.210 | 4.210 | 222,400 | -0.04(-0.94%) |