Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.720 | 3.740 | 3.650 | 3.660 | 1,430,055 | -0.07(-1.88%) |
Feb 27, 2019 | 3.720 | 3.770 | 3.670 | 3.730 | 1,399,279 | -0.01(-0.27%) |
Feb 26, 2019 | 3.770 | 3.810 | 3.730 | 3.740 | 2,525,420 | -0.04(-1.06%) |
Feb 25, 2019 | 3.740 | 3.820 | 3.700 | 3.780 | 1,482,084 | +0.05(+1.34%) |
Feb 22, 2019 | 3.710 | 3.740 | 3.660 | 3.730 | 1,268,400 | +0.02(+0.54%) |
Feb 21, 2019 | 3.770 | 3.920 | 3.700 | 3.710 | 1,831,549 | -0.04(-1.07%) |
Feb 20, 2019 | 3.700 | 3.780 | 3.630 | 3.750 | 1,624,054 | +0.06(+1.63%) |
Feb 19, 2019 | 3.740 | 3.750 | 3.630 | 3.690 | 3,250,433 | -0.01(-0.27%) |
Feb 15, 2019 | 3.800 | 3.950 | 3.680 | 3.700 | 3,604,400 | +0.01(+0.27%) |
Feb 14, 2019 | 3.750 | 3.820 | 3.680 | 3.690 | 9,355,079 | -0.99(-21.15%) |
Feb 13, 2019 | 4.710 | 4.730 | 4.640 | 4.680 | 477,240 | -0.01(-0.21%) |
Feb 12, 2019 | 4.650 | 4.750 | 4.620 | 4.690 | 645,124 | +0.06(+1.30%) |
Feb 11, 2019 | 4.640 | 4.680 | 4.510 | 4.630 | 436,461 | +0.02(+0.43%) |
Feb 08, 2019 | 4.670 | 4.745 | 4.560 | 4.610 | 597,400 | -0.07(-1.50%) |
Feb 07, 2019 | 4.660 | 4.790 | 4.570 | 4.680 | 711,305 | +0.00(+0.00%) |
Feb 06, 2019 | 4.700 | 4.745 | 4.620 | 4.680 | 484,737 | -0.01(-0.21%) |
Feb 05, 2019 | 4.850 | 4.960 | 4.650 | 4.690 | 1,048,683 | -0.16(-3.30%) |
Feb 04, 2019 | 4.980 | 4.980 | 4.810 | 4.850 | 544,616 | -0.11(-2.22%) |
Feb 01, 2019 | 5.010 | 5.040 | 4.870 | 4.960 | 457,100 | -0.05(-1.00%) |
Jan 31, 2019 | 5.040 | 5.090 | 4.960 | 5.010 | 651,613 | -0.03(-0.60%) |
Jan 30, 2019 | 4.720 | 5.045 | 4.680 | 5.040 | 1,068,936 | +0.33(+7.01%) |
Jan 29, 2019 | 4.810 | 4.830 | 4.635 | 4.710 | 691,284 | -0.10(-2.08%) |
Jan 28, 2019 | 5.050 | 5.100 | 4.800 | 4.810 | 818,332 | -0.29(-5.69%) |
Jan 25, 2019 | 5.030 | 5.110 | 4.990 | 5.100 | 856,800 | +0.09(+1.80%) |
Jan 24, 2019 | 5.020 | 5.100 | 4.910 | 5.010 | 1,307,866 | +0.23(+4.81%) |
Jan 23, 2019 | 5.000 | 5.030 | 4.750 | 4.780 | 647,759 | -0.22(-4.40%) |
Jan 22, 2019 | 5.070 | 5.075 | 4.900 | 5.000 | 793,191 | -0.09(-1.77%) |
Jan 18, 2019 | 4.970 | 5.100 | 4.925 | 5.090 | 576,200 | +0.01(+0.20%) |
Jan 17, 2019 | 4.890 | 5.100 | 4.880 | 5.080 | 768,255 | +0.17(+3.46%) |
Jan 16, 2019 | 4.750 | 4.940 | 4.720 | 4.910 | 863,310 | +0.18(+3.81%) |
Jan 15, 2019 | 4.550 | 4.740 | 4.510 | 4.730 | 587,733 | +0.22(+4.88%) |
Jan 14, 2019 | 4.820 | 4.845 | 4.500 | 4.510 | 781,963 | -0.33(-6.82%) |
Jan 11, 2019 | 4.740 | 4.870 | 4.610 | 4.840 | 453,000 | +0.08(+1.68%) |
Jan 10, 2019 | 4.710 | 4.770 | 4.660 | 4.760 | 528,696 | +0.02(+0.42%) |
Jan 09, 2019 | 4.750 | 4.790 | 4.680 | 4.740 | 569,026 | -0.01(-0.21%) |
Jan 08, 2019 | 4.970 | 5.030 | 4.660 | 4.750 | 900,784 | -0.18(-3.65%) |
Jan 07, 2019 | 4.690 | 4.960 | 4.650 | 4.930 | 1,249,942 | +0.33(+7.17%) |
Jan 04, 2019 | 4.350 | 4.650 | 4.290 | 4.600 | 1,005,700 | +0.32(+7.48%) |
Jan 03, 2019 | 4.210 | 4.330 | 4.190 | 4.280 | 872,056 | +0.06(+1.42%) |
Jan 02, 2019 | 3.930 | 4.230 | 3.910 | 4.220 | 711,206 | +0.22(+5.50%) |
Dec 31, 2018 | 4.010 | 4.100 | 3.930 | 4.000 | 948,200 | +0.00(+0.00%) |
Dec 28, 2018 | 3.930 | 4.090 | 3.870 | 4.000 | 635,900 | +0.04(+1.01%) |
Dec 27, 2018 | 4.040 | 4.170 | 3.800 | 3.960 | 1,179,486 | -0.11(-2.70%) |
Dec 26, 2018 | 3.940 | 4.070 | 3.750 | 4.070 | 1,439,636 | +0.15(+3.83%) |
Dec 24, 2018 | 3.850 | 4.100 | 3.825 | 3.920 | 754,000 | +0.03(+0.77%) |
Dec 21, 2018 | 4.270 | 4.270 | 3.810 | 3.890 | 2,431,700 | -0.36(-8.47%) |
Dec 20, 2018 | 4.480 | 4.530 | 4.200 | 4.250 | 1,151,660 | -0.20(-4.49%) |
Dec 19, 2018 | 4.500 | 4.760 | 4.400 | 4.450 | 895,423 | -0.07(-1.55%) |
Dec 18, 2018 | 4.770 | 4.810 | 4.470 | 4.520 | 846,532 | -0.20(-4.24%) |
Dec 17, 2018 | 4.860 | 5.010 | 4.720 | 4.720 | 897,895 | -0.14(-2.88%) |
Dec 14, 2018 | 5.060 | 5.100 | 4.840 | 4.860 | 1,145,500 | -0.24(-4.71%) |
Dec 13, 2018 | 5.310 | 5.320 | 5.080 | 5.100 | 862,476 | -0.21(-3.95%) |
Dec 12, 2018 | 5.210 | 5.380 | 5.210 | 5.310 | 701,034 | +0.12(+2.31%) |
Dec 11, 2018 | 5.250 | 5.330 | 5.090 | 5.190 | 519,976 | +0.00(+0.00%) |
Dec 10, 2018 | 5.170 | 5.220 | 5.020 | 5.190 | 876,328 | +0.03(+0.58%) |
Dec 07, 2018 | 5.260 | 5.335 | 5.150 | 5.160 | 655,800 | -0.10(-1.90%) |
Dec 06, 2018 | 5.220 | 5.430 | 5.120 | 5.260 | 956,098 | +0.04(+0.77%) |
Dec 04, 2018 | 5.400 | 5.460 | 5.200 | 5.220 | 775,200 | -0.19(-3.51%) |