Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.370 | 4.390 | 3.940 | 3.970 | 2,205,534 | -0.34(-7.89%) |
Feb 27, 2019 | 4.300 | 4.400 | 4.210 | 4.310 | 1,906,729 | +0.02(+0.47%) |
Feb 26, 2019 | 4.230 | 4.470 | 4.170 | 4.290 | 2,718,011 | +0.06(+1.42%) |
Feb 25, 2019 | 4.090 | 4.240 | 4.090 | 4.230 | 1,495,476 | +0.16(+3.93%) |
Feb 22, 2019 | 4.030 | 4.070 | 3.960 | 4.070 | 586,370 | +0.08(+2.01%) |
Feb 21, 2019 | 4.070 | 4.100 | 3.960 | 3.990 | 814,072 | -0.03(-0.75%) |
Feb 20, 2019 | 3.910 | 4.050 | 3.900 | 4.020 | 1,298,223 | +0.13(+3.34%) |
Feb 19, 2019 | 3.810 | 3.920 | 3.800 | 3.890 | 890,701 | +0.09(+2.37%) |
Feb 15, 2019 | 3.800 | 3.800 | 3.800 | 0 | +0.03(+0.80%) | |
Feb 14, 2019 | 3.890 | 3.930 | 3.680 | 3.770 | 1,329,714 | -0.12(-3.08%) |
Feb 13, 2019 | 3.840 | 3.930 | 3.750 | 3.890 | 1,266,971 | +0.09(+2.37%) |
Feb 12, 2019 | 3.690 | 3.880 | 3.610 | 3.800 | 1,811,769 | +0.05(+1.33%) |
Feb 11, 2019 | 4.010 | 4.070 | 3.600 | 3.750 | 2,407,204 | -0.22(-5.54%) |
Feb 08, 2019 | 4.110 | 4.120 | 3.970 | 3.970 | 607,933 | -0.10(-2.46%) |
Feb 07, 2019 | 3.990 | 4.100 | 3.970 | 4.070 | 919,538 | +0.08(+2.01%) |
Feb 06, 2019 | 4.170 | 4.220 | 3.970 | 3.990 | 1,318,140 | -0.19(-4.55%) |
Feb 05, 2019 | 4.300 | 4.350 | 4.100 | 4.180 | 924,342 | -0.09(-2.11%) |
Feb 04, 2019 | 4.410 | 4.630 | 4.270 | 4.270 | 1,961,455 | -0.04(-0.93%) |
Feb 01, 2019 | 4.400 | 4.580 | 4.250 | 4.310 | 3,301,525 | -0.29(-6.30%) |
Jan 31, 2019 | 4.730 | 4.760 | 4.600 | 4.600 | 781,650 | -0.12(-2.54%) |
Jan 30, 2019 | 4.750 | 5.060 | 4.500 | 4.720 | 3,621,964 | -0.04(-0.84%) |
Jan 29, 2019 | 4.800 | 4.820 | 4.470 | 4.760 | 940,393 | -0.03(-0.63%) |
Jan 28, 2019 | 4.370 | 4.800 | 4.300 | 4.790 | 1,616,915 | +0.26(+5.74%) |
Jan 25, 2019 | 4.250 | 4.620 | 4.150 | 4.530 | 1,387,702 | +0.27(+6.34%) |
Jan 24, 2019 | 4.070 | 4.260 | 4.020 | 4.260 | 987,455 | +0.21(+5.19%) |
Jan 23, 2019 | 4.070 | 4.120 | 4.010 | 4.050 | 256,428 | -0.01(-0.25%) |
Jan 22, 2019 | 4.130 | 4.200 | 4.040 | 4.060 | 466,486 | -0.04(-0.98%) |
Jan 21, 2019 | 4.050 | 4.160 | 4.050 | 4.100 | 159,503 | -0.01(-0.24%) |
Jan 18, 2019 | 4.220 | 4.220 | 4.080 | 4.110 | 522,995 | -0.01(-0.24%) |
Jan 17, 2019 | 4.280 | 4.340 | 4.040 | 4.120 | 797,106 | +0.02(+0.49%) |
Jan 16, 2019 | 4.050 | 4.160 | 4.010 | 4.100 | 441,631 | +0.03(+0.74%) |
Jan 15, 2019 | 4.270 | 4.300 | 4.050 | 4.070 | 707,946 | -0.27(-6.22%) |
Jan 14, 2019 | 4.450 | 4.510 | 4.210 | 4.340 | 702,703 | -0.03(-0.69%) |
Jan 11, 2019 | 4.250 | 4.500 | 4.230 | 4.370 | 963,200 | +0.13(+3.07%) |
Jan 10, 2019 | 4.080 | 4.280 | 4.000 | 4.240 | 906,800 | +0.09(+2.17%) |
Jan 09, 2019 | 4.250 | 4.340 | 4.020 | 4.150 | 1,397,740 | -0.30(-6.74%) |
Jan 08, 2019 | 4.350 | 4.580 | 4.340 | 4.450 | 945,972 | -0.09(-1.98%) |
Jan 07, 2019 | 4.700 | 4.860 | 4.450 | 4.540 | 1,120,996 | -0.11(-2.37%) |
Jan 04, 2019 | 4.640 | 4.780 | 4.560 | 4.650 | 606,871 | +0.05(+1.09%) |
Jan 03, 2019 | 4.500 | 4.750 | 4.320 | 4.600 | 977,712 | +0.10(+2.22%) |
Jan 02, 2019 | 3.940 | 4.500 | 3.870 | 4.500 | 1,094,380 | +0.65(+16.88%) |
Dec 31, 2018 | 3.850 | 3.850 | 3.850 | 0 | +0.01(+0.26%) | |
Dec 28, 2018 | 3.750 | 3.850 | 3.460 | 3.840 | 1,404,279 | +0.16(+4.35%) |
Dec 27, 2018 | 3.700 | 3.790 | 3.610 | 3.680 | 523,696 | +0.04(+1.10%) |
Dec 24, 2018 | 3.640 | 3.640 | 3.640 | 0 | -0.24(-6.19%) | |
Dec 21, 2018 | 3.830 | 4.000 | 3.500 | 3.880 | 1,213,711 | +0.03(+0.78%) |
Dec 20, 2018 | 3.850 | 4.000 | 3.750 | 3.850 | 758,385 | -0.05(-1.28%) |
Dec 19, 2018 | 4.020 | 4.130 | 3.850 | 3.900 | 484,254 | -0.10(-2.50%) |
Dec 18, 2018 | 4.090 | 4.190 | 3.900 | 4.000 | 685,874 | +0.03(+0.76%) |
Dec 17, 2018 | 4.180 | 4.210 | 3.840 | 3.970 | 722,272 | -0.25(-5.92%) |
Dec 14, 2018 | 4.000 | 4.280 | 3.950 | 4.220 | 560,074 | +0.03(+0.72%) |
Dec 13, 2018 | 4.630 | 4.630 | 4.030 | 4.190 | 947,056 | -0.37(-8.11%) |
Dec 12, 2018 | 4.780 | 4.780 | 4.550 | 4.560 | 917,354 | -0.16(-3.39%) |
Dec 11, 2018 | 4.370 | 4.740 | 4.370 | 4.720 | 1,512,377 | +0.37(+8.51%) |
Dec 10, 2018 | 4.250 | 4.420 | 3.990 | 4.350 | 874,935 | +0.27(+6.62%) |
Dec 07, 2018 | 4.450 | 4.510 | 3.570 | 4.080 | 2,680,824 | -0.02(-0.49%) |
Dec 06, 2018 | 3.620 | 4.200 | 3.540 | 4.100 | 2,531,145 | +0.70(+20.59%) |
Dec 05, 2018 | 4.100 | 4.170 | 3.110 | 3.400 | 1,557,971 | -0.76(-18.27%) |
Dec 04, 2018 | 4.300 | 4.690 | 4.150 | 4.160 | 771,305 | -0.22(-5.02%) |