Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.070 | 4.120 | 3.980 | 4.050 | 95,136 | -0.03(-0.74%) |
Feb 27, 2019 | 4.100 | 4.120 | 3.950 | 4.080 | 131,112 | -0.04(-0.97%) |
Feb 26, 2019 | 3.950 | 4.150 | 3.950 | 4.120 | 177,901 | +0.14(+3.52%) |
Feb 25, 2019 | 3.980 | 4.110 | 3.950 | 3.980 | 195,265 | +0.03(+0.76%) |
Feb 22, 2019 | 4.030 | 4.030 | 3.930 | 3.950 | 143,472 | -0.07(-1.74%) |
Feb 21, 2019 | 3.980 | 4.020 | 3.850 | 4.020 | 191,244 | +0.06(+1.52%) |
Feb 20, 2019 | 3.880 | 3.980 | 3.850 | 3.960 | 239,406 | +0.08(+2.06%) |
Feb 19, 2019 | 4.000 | 4.090 | 3.860 | 3.880 | 319,775 | -0.12(-3.00%) |
Feb 15, 2019 | 4.000 | 4.000 | 4.000 | 0 | -0.02(-0.50%) | |
Feb 14, 2019 | 3.880 | 4.060 | 3.870 | 4.020 | 134,361 | +0.12(+3.08%) |
Feb 13, 2019 | 4.030 | 4.050 | 3.840 | 3.900 | 265,505 | -0.10(-2.50%) |
Feb 12, 2019 | 4.170 | 4.180 | 3.910 | 4.000 | 153,423 | -0.04(-0.99%) |
Feb 11, 2019 | 3.990 | 4.100 | 3.910 | 4.040 | 201,300 | +0.05(+1.25%) |
Feb 08, 2019 | 4.120 | 4.180 | 3.940 | 3.990 | 146,796 | -0.16(-3.86%) |
Feb 07, 2019 | 4.130 | 4.190 | 3.990 | 4.150 | 204,605 | -0.01(-0.24%) |
Feb 06, 2019 | 4.410 | 4.530 | 4.120 | 4.160 | 391,373 | -0.25(-5.67%) |
Feb 05, 2019 | 4.130 | 4.420 | 4.100 | 4.410 | 442,180 | +0.34(+8.35%) |
Feb 04, 2019 | 3.830 | 4.090 | 3.790 | 4.070 | 356,149 | +0.25(+6.54%) |
Feb 01, 2019 | 3.780 | 3.900 | 3.750 | 3.820 | 199,540 | +0.05(+1.33%) |
Jan 31, 2019 | 3.850 | 3.950 | 3.750 | 3.770 | 283,522 | -0.03(-0.79%) |
Jan 30, 2019 | 3.810 | 3.870 | 3.760 | 3.800 | 188,849 | -0.04(-1.04%) |
Jan 29, 2019 | 3.740 | 3.960 | 3.740 | 3.840 | 217,412 | +0.09(+2.40%) |
Jan 28, 2019 | 3.800 | 3.840 | 3.590 | 3.750 | 274,200 | -0.10(-2.60%) |
Jan 25, 2019 | 3.640 | 3.900 | 3.600 | 3.850 | 164,120 | +0.20(+5.48%) |
Jan 24, 2019 | 3.620 | 3.720 | 3.550 | 3.650 | 141,722 | +0.04(+1.11%) |
Jan 23, 2019 | 3.610 | 3.750 | 3.520 | 3.610 | 212,191 | +0.01(+0.28%) |
Jan 22, 2019 | 3.830 | 3.830 | 3.550 | 3.600 | 290,190 | -0.27(-6.98%) |
Jan 21, 2019 | 3.840 | 3.890 | 3.840 | 3.870 | 8,202 | +0.00(+0.00%) |
Jan 18, 2019 | 3.840 | 3.980 | 3.790 | 3.870 | 240,455 | +0.07(+1.84%) |
Jan 17, 2019 | 3.800 | 3.810 | 3.750 | 3.800 | 166,305 | -0.02(-0.52%) |
Jan 16, 2019 | 3.930 | 3.980 | 3.780 | 3.820 | 129,830 | -0.12(-3.05%) |
Jan 15, 2019 | 3.850 | 3.970 | 3.850 | 3.940 | 130,781 | +0.06(+1.55%) |
Jan 14, 2019 | 3.990 | 4.050 | 3.860 | 3.880 | 190,563 | -0.13(-3.24%) |
Jan 11, 2019 | 4.080 | 4.160 | 3.980 | 4.010 | 223,896 | -0.10(-2.43%) |
Jan 10, 2019 | 4.150 | 4.270 | 4.040 | 4.110 | 339,741 | -0.09(-2.14%) |
Jan 09, 2019 | 4.040 | 4.250 | 4.030 | 4.200 | 271,258 | +0.18(+4.48%) |
Jan 08, 2019 | 4.140 | 4.170 | 3.930 | 4.020 | 255,310 | -0.08(-1.95%) |
Jan 07, 2019 | 4.060 | 4.150 | 4.000 | 4.100 | 270,143 | +0.07(+1.74%) |
Jan 04, 2019 | 3.830 | 4.100 | 3.800 | 4.030 | 315,252 | +0.27(+7.18%) |
Jan 03, 2019 | 3.750 | 3.820 | 3.600 | 3.760 | 166,424 | +0.00(+0.00%) |
Jan 02, 2019 | 3.890 | 3.890 | 3.700 | 3.760 | 312,674 | -0.11(-2.84%) |
Dec 31, 2018 | 3.870 | 3.870 | 3.870 | 0 | +0.14(+3.75%) | |
Dec 28, 2018 | 3.780 | 3.850 | 3.580 | 3.730 | 241,487 | -0.01(-0.27%) |
Dec 27, 2018 | 3.650 | 3.770 | 3.560 | 3.740 | 474,269 | +0.24(+6.86%) |
Dec 24, 2018 | 3.500 | 3.500 | 3.500 | 0 | -0.21(-5.66%) | |
Dec 21, 2018 | 4.020 | 4.030 | 3.590 | 3.710 | 610,579 | -0.30(-7.48%) |
Dec 20, 2018 | 4.150 | 4.290 | 3.880 | 4.010 | 575,784 | -0.23(-5.42%) |
Dec 19, 2018 | 4.240 | 4.350 | 4.150 | 4.240 | 252,141 | -0.05(-1.17%) |
Dec 18, 2018 | 4.280 | 4.400 | 4.220 | 4.290 | 183,485 | -0.03(-0.69%) |
Dec 17, 2018 | 4.690 | 4.690 | 4.280 | 4.320 | 408,992 | -0.36(-7.69%) |
Dec 14, 2018 | 4.750 | 4.950 | 4.670 | 4.680 | 302,136 | -0.13(-2.70%) |
Dec 13, 2018 | 4.900 | 5.040 | 4.760 | 4.810 | 196,835 | -0.07(-1.43%) |
Dec 12, 2018 | 4.810 | 4.960 | 4.720 | 4.880 | 367,743 | +0.15(+3.17%) |
Dec 11, 2018 | 4.900 | 4.900 | 4.620 | 4.730 | 292,940 | -0.02(-0.42%) |
Dec 10, 2018 | 4.500 | 4.800 | 4.480 | 4.750 | 473,900 | +0.22(+4.86%) |
Dec 07, 2018 | 4.280 | 4.560 | 4.280 | 4.530 | 343,779 | +0.21(+4.86%) |
Dec 06, 2018 | 4.120 | 4.340 | 4.000 | 4.320 | 331,640 | +0.14(+3.35%) |
Dec 05, 2018 | 4.230 | 4.330 | 4.140 | 4.180 | 93,470 | -0.04(-0.95%) |
Dec 04, 2018 | 4.510 | 4.610 | 4.170 | 4.220 | 239,191 | -0.29(-6.43%) |