Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.185 | 4.185 | 4.162 | 4.169 | 41,776 | -0.02(-0.38%) |
Mar 28, 2019 | 4.129 | 4.209 | 4.129 | 4.185 | 57,462 | +0.02(+0.57%) |
Mar 27, 2019 | 4.097 | 4.169 | 3.999 | 4.161 | 24,058 | +0.05(+1.16%) |
Mar 26, 2019 | 4.177 | 4.177 | 4.085 | 4.113 | 22,349 | +0.07(+1.78%) |
Mar 25, 2019 | 4.025 | 4.097 | 4.025 | 4.041 | 29,852 | -0.02(-0.59%) |
Mar 22, 2019 | 4.090 | 4.090 | 4.065 | 4.065 | 31,614 | +0.00(+0.00%) |
Mar 21, 2019 | 4.057 | 4.154 | 4.057 | 4.065 | 1,845 | -0.06(-1.35%) |
Mar 20, 2019 | 4.097 | 4.137 | 4.069 | 4.121 | 12,135 | +0.02(+0.58%) |
Mar 19, 2019 | 4.097 | 4.097 | 4.040 | 4.097 | 18,232 | +0.05(+1.18%) |
Mar 18, 2019 | 4.025 | 4.084 | 4.025 | 4.049 | 6,117 | -0.01(-0.20%) |
Mar 15, 2019 | 4.049 | 4.091 | 4.033 | 4.057 | 6,900 | +0.00(+0.00%) |
Mar 14, 2019 | 4.025 | 4.127 | 4.025 | 4.057 | 7,789 | +0.03(+0.79%) |
Mar 13, 2019 | 4.201 | 4.217 | 4.025 | 4.025 | 32,500 | -0.08(-1.94%) |
Mar 12, 2019 | 4.105 | 4.153 | 4.105 | 4.105 | 4,082 | -0.04(-0.96%) |
Mar 11, 2019 | 4.200 | 4.201 | 4.133 | 4.145 | 4,456 | -0.04(-0.95%) |
Mar 08, 2019 | 4.113 | 4.217 | 4.085 | 4.185 | 10,663 | -0.02(-0.38%) |
Mar 07, 2019 | 4.105 | 4.201 | 4.105 | 4.201 | 6,210 | +0.14(+3.33%) |
Mar 06, 2019 | 4.113 | 4.113 | 4.065 | 4.065 | 8,034 | -0.04(-0.97%) |
Mar 05, 2019 | 4.105 | 4.105 | 4.105 | 4.105 | 533 | +0.01(+0.19%) |
Mar 04, 2019 | 4.033 | 4.097 | 4.009 | 4.097 | 12,003 | +0.04(+0.98%) |
Mar 01, 2019 | 4.113 | 4.113 | 4.057 | 4.057 | 1,505 | +0.01(+0.20%) |
Feb 28, 2019 | 4.090 | 4.090 | 4.039 | 4.049 | 14,569 | -0.02(-0.59%) |
Feb 27, 2019 | 4.073 | 4.161 | 4.065 | 4.073 | 8,032 | -0.01(-0.20%) |
Feb 26, 2019 | 4.097 | 4.249 | 4.073 | 4.081 | 23,549 | -0.18(-4.12%) |
Feb 25, 2019 | 4.185 | 4.256 | 4.185 | 4.256 | 5,427 | +0.04(+0.95%) |
Feb 22, 2019 | 4.225 | 4.225 | 4.129 | 4.217 | 21,954 | +0.05(+1.15%) |
Feb 21, 2019 | 4.241 | 4.241 | 4.081 | 4.169 | 25,809 | -0.06(-1.51%) |
Feb 20, 2019 | 4.153 | 4.233 | 4.129 | 4.233 | 4,378 | +0.07(+1.63%) |
Feb 19, 2019 | 4.272 | 4.272 | 4.129 | 4.165 | 21,140 | -0.04(-1.04%) |
Feb 15, 2019 | 4.249 | 4.249 | 4.209 | 4.209 | 3,763 | -0.02(-0.56%) |
Feb 14, 2019 | 4.177 | 4.233 | 4.169 | 4.232 | 17,040 | +0.14(+3.30%) |
Feb 13, 2019 | 4.097 | 4.105 | 4.073 | 4.097 | 13,920 | -0.00(-0.07%) |
Feb 12, 2019 | 4.137 | 4.152 | 4.073 | 4.100 | 4,648 | -0.10(-2.40%) |
Feb 11, 2019 | 4.073 | 4.201 | 4.073 | 4.201 | 13,384 | +0.13(+3.13%) |
Feb 08, 2019 | 4.105 | 4.137 | 4.073 | 4.073 | 9,158 | -0.04(-0.97%) |
Feb 07, 2019 | 4.225 | 4.249 | 4.113 | 4.113 | 20,953 | -0.14(-3.37%) |
Feb 06, 2019 | 4.264 | 4.264 | 4.206 | 4.256 | 6,676 | +0.02(+0.56%) |
Feb 05, 2019 | 4.233 | 4.249 | 4.150 | 4.233 | 9,389 | +0.08(+1.92%) |
Feb 04, 2019 | 4.185 | 4.263 | 4.082 | 4.153 | 4,767 | -0.06(-1.51%) |
Feb 01, 2019 | 4.129 | 4.217 | 4.129 | 4.217 | 4,265 | +0.06(+1.34%) |
Jan 31, 2019 | 4.169 | 4.177 | 4.161 | 4.161 | 3,143 | -0.05(-1.14%) |
Jan 30, 2019 | 4.093 | 4.209 | 4.093 | 4.209 | 2,007 | +0.14(+3.53%) |
Jan 29, 2019 | 4.217 | 4.256 | 4.065 | 4.065 | 11,697 | -0.23(-5.38%) |
Jan 28, 2019 | 4.296 | 4.296 | 4.131 | 4.296 | 6,021 | +0.00(+0.00%) |
Jan 25, 2019 | 4.009 | 4.344 | 4.001 | 4.296 | 127,337 | +0.24(+5.89%) |
Jan 24, 2019 | 4.065 | 4.065 | 4.009 | 4.057 | 4,904 | +0.02(+0.39%) |
Jan 23, 2019 | 4.073 | 4.073 | 3.993 | 4.041 | 8,751 | -0.04(-0.98%) |
Jan 22, 2019 | 4.161 | 4.161 | 3.986 | 4.081 | 3,201 | -0.10(-2.29%) |
Jan 18, 2019 | 4.137 | 4.185 | 4.025 | 4.177 | 4,390 | +0.10(+2.54%) |
Jan 17, 2019 | 4.041 | 4.206 | 4.041 | 4.073 | 13,079 | +0.02(+0.59%) |
Jan 16, 2019 | 4.105 | 4.105 | 3.914 | 4.049 | 15,225 | -0.02(-0.59%) |
Jan 15, 2019 | 4.033 | 4.105 | 3.915 | 4.073 | 10,124 | +0.05(+1.19%) |
Jan 14, 2019 | 3.922 | 4.057 | 3.922 | 4.025 | 3,388 | +0.01(+0.20%) |
Jan 11, 2019 | 3.993 | 4.017 | 3.993 | 4.017 | 2,383 | -0.01(-0.20%) |
Jan 10, 2019 | 3.962 | 4.025 | 3.954 | 4.025 | 2,302 | +0.05(+1.20%) |
Jan 09, 2019 | 4.065 | 4.065 | 3.962 | 3.978 | 33,707 | -0.05(-1.19%) |
Jan 08, 2019 | 3.954 | 4.153 | 3.906 | 4.025 | 23,643 | +0.11(+2.85%) |
Jan 07, 2019 | 3.707 | 3.930 | 3.707 | 3.914 | 25,165 | +0.20(+5.36%) |
Jan 04, 2019 | 3.619 | 3.714 | 3.619 | 3.714 | 20,574 | +0.11(+3.10%) |
Jan 03, 2019 | 3.595 | 3.699 | 3.595 | 3.603 | 8,341 | +0.01(+0.22%) |