Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.260 | 4.510 | 4.180 | 4.460 | 359,890 | +0.19(+4.45%) |
Feb 27, 2019 | 4.370 | 4.390 | 4.180 | 4.270 | 353,870 | -0.13(-2.95%) |
Feb 26, 2019 | 4.380 | 4.580 | 4.320 | 4.400 | 433,016 | +0.01(+0.23%) |
Feb 25, 2019 | 4.380 | 4.610 | 4.330 | 4.390 | 397,490 | +0.07(+1.62%) |
Feb 22, 2019 | 4.080 | 4.360 | 4.060 | 4.320 | 616,700 | +0.21(+5.11%) |
Feb 21, 2019 | 4.250 | 4.350 | 3.930 | 4.110 | 1,249,137 | -0.39(-8.67%) |
Feb 20, 2019 | 4.380 | 4.520 | 4.350 | 4.500 | 342,240 | +0.12(+2.74%) |
Feb 19, 2019 | 4.430 | 4.560 | 4.370 | 4.380 | 328,684 | -0.05(-1.13%) |
Feb 15, 2019 | 4.300 | 4.520 | 4.250 | 4.430 | 336,100 | +0.15(+3.50%) |
Feb 14, 2019 | 4.250 | 4.350 | 4.250 | 4.280 | 236,294 | +0.04(+0.94%) |
Feb 13, 2019 | 4.180 | 4.280 | 4.130 | 4.240 | 118,218 | +0.06(+1.44%) |
Feb 12, 2019 | 4.060 | 4.200 | 4.015 | 4.180 | 169,934 | +0.16(+3.98%) |
Feb 11, 2019 | 4.050 | 4.070 | 3.970 | 4.020 | 77,340 | -0.03(-0.74%) |
Feb 08, 2019 | 4.000 | 4.070 | 3.940 | 4.050 | 95,400 | +0.00(+0.00%) |
Feb 07, 2019 | 4.160 | 4.195 | 3.990 | 4.050 | 242,684 | -0.13(-3.11%) |
Feb 06, 2019 | 4.200 | 4.280 | 4.160 | 4.180 | 148,396 | +0.01(+0.24%) |
Feb 05, 2019 | 4.130 | 4.260 | 4.126 | 4.170 | 292,615 | +0.02(+0.48%) |
Feb 04, 2019 | 4.130 | 4.180 | 4.100 | 4.150 | 175,172 | +0.01(+0.24%) |
Feb 01, 2019 | 4.110 | 4.160 | 4.050 | 4.140 | 170,300 | +0.03(+0.73%) |
Jan 31, 2019 | 4.110 | 4.318 | 4.060 | 4.110 | 211,799 | +0.00(+0.00%) |
Jan 30, 2019 | 3.970 | 4.120 | 3.920 | 4.110 | 231,071 | +0.18(+4.58%) |
Jan 29, 2019 | 4.040 | 4.040 | 3.900 | 3.930 | 200,258 | -0.10(-2.48%) |
Jan 28, 2019 | 4.040 | 4.070 | 3.900 | 4.030 | 213,377 | -0.11(-2.66%) |
Jan 25, 2019 | 4.200 | 4.260 | 4.130 | 4.140 | 306,700 | -0.04(-0.96%) |
Jan 24, 2019 | 3.960 | 4.190 | 3.920 | 4.180 | 245,559 | +0.25(+6.36%) |
Jan 23, 2019 | 3.920 | 3.970 | 3.860 | 3.930 | 271,045 | +0.00(+0.00%) |
Jan 22, 2019 | 3.980 | 4.010 | 3.850 | 3.930 | 239,699 | -0.07(-1.75%) |
Jan 18, 2019 | 3.960 | 4.050 | 3.915 | 4.000 | 308,800 | +0.08(+2.04%) |
Jan 17, 2019 | 3.890 | 3.990 | 3.850 | 3.920 | 231,869 | +0.00(+0.00%) |
Jan 16, 2019 | 3.990 | 4.020 | 3.900 | 3.920 | 258,713 | -0.08(-2.00%) |
Jan 15, 2019 | 3.910 | 4.090 | 3.900 | 4.000 | 514,137 | +0.10(+2.56%) |
Jan 14, 2019 | 4.170 | 4.170 | 3.700 | 3.900 | 931,764 | -0.63(-13.91%) |
Jan 11, 2019 | 4.590 | 4.630 | 4.500 | 4.530 | 132,500 | -0.07(-1.52%) |
Jan 10, 2019 | 4.530 | 4.680 | 4.510 | 4.600 | 174,837 | +0.06(+1.32%) |
Jan 09, 2019 | 4.490 | 4.620 | 4.480 | 4.540 | 223,862 | +0.09(+2.02%) |
Jan 08, 2019 | 4.410 | 4.537 | 4.330 | 4.450 | 218,038 | +0.06(+1.37%) |
Jan 07, 2019 | 4.260 | 4.450 | 4.220 | 4.390 | 275,478 | +0.11(+2.57%) |
Jan 04, 2019 | 4.150 | 4.340 | 4.130 | 4.280 | 283,200 | +0.13(+3.13%) |
Jan 03, 2019 | 4.430 | 4.430 | 4.100 | 4.150 | 918,411 | -0.35(-7.78%) |
Jan 02, 2019 | 4.300 | 4.500 | 4.210 | 4.500 | 205,627 | +0.15(+3.45%) |
Dec 31, 2018 | 4.340 | 4.420 | 4.165 | 4.350 | 433,000 | +0.02(+0.46%) |
Dec 28, 2018 | 4.220 | 4.420 | 4.190 | 4.330 | 531,000 | +0.14(+3.34%) |
Dec 27, 2018 | 4.080 | 4.340 | 4.080 | 4.190 | 441,308 | +0.09(+2.20%) |
Dec 26, 2018 | 4.080 | 4.140 | 3.990 | 4.100 | 410,730 | +0.02(+0.49%) |
Dec 24, 2018 | 4.050 | 4.120 | 3.930 | 4.080 | 253,200 | +0.02(+0.49%) |
Dec 21, 2018 | 4.140 | 4.150 | 4.050 | 4.060 | 452,900 | -0.07(-1.69%) |
Dec 20, 2018 | 4.200 | 4.300 | 4.090 | 4.130 | 361,907 | -0.07(-1.67%) |
Dec 19, 2018 | 4.170 | 4.390 | 4.150 | 4.200 | 463,319 | +0.01(+0.24%) |
Dec 18, 2018 | 4.230 | 4.330 | 4.100 | 4.190 | 396,772 | -0.03(-0.71%) |
Dec 17, 2018 | 4.250 | 4.460 | 4.190 | 4.220 | 518,998 | -0.07(-1.63%) |
Dec 14, 2018 | 4.270 | 4.560 | 4.250 | 4.290 | 352,600 | -0.06(-1.38%) |
Dec 13, 2018 | 4.230 | 4.460 | 4.170 | 4.350 | 641,262 | +0.08(+1.87%) |
Dec 12, 2018 | 4.530 | 4.610 | 4.200 | 4.270 | 1,102,965 | -0.22(-4.90%) |
Dec 11, 2018 | 4.600 | 4.720 | 4.350 | 4.490 | 508,364 | -0.08(-1.75%) |
Dec 10, 2018 | 5.000 | 5.030 | 4.520 | 4.570 | 686,548 | -0.46(-9.15%) |
Dec 07, 2018 | 5.200 | 5.250 | 5.010 | 5.030 | 263,800 | -0.17(-3.27%) |
Dec 06, 2018 | 5.300 | 5.440 | 5.150 | 5.200 | 333,281 | -0.10(-1.89%) |
Dec 04, 2018 | 5.560 | 5.580 | 5.300 | 5.300 | 382,600 | -0.27(-4.85%) |