Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.200 | 4.320 | 4.200 | 4.200 | 19,035 | +0.00(+0.00%) |
Jan 30, 2019 | 4.240 | 4.440 | 4.200 | 4.200 | 42,904 | -0.16(-3.67%) |
Jan 29, 2019 | 4.400 | 4.400 | 4.200 | 4.360 | 7,235 | +0.00(+0.00%) |
Jan 28, 2019 | 4.280 | 4.360 | 4.160 | 4.360 | 48,274 | +0.00(+0.00%) |
Jan 25, 2019 | 4.320 | 4.400 | 4.080 | 4.360 | 24,625 | +0.16(+3.81%) |
Jan 24, 2019 | 4.200 | 4.320 | 4.192 | 4.200 | 29,362 | -0.16(-3.67%) |
Jan 23, 2019 | 4.440 | 4.440 | 4.311 | 4.360 | 2,630 | -0.04(-0.91%) |
Jan 22, 2019 | 4.560 | 4.600 | 4.120 | 4.400 | 15,564 | -0.16(-3.51%) |
Jan 18, 2019 | 4.560 | 4.560 | 4.480 | 4.560 | 38,425 | +0.00(+0.00%) |
Jan 17, 2019 | 4.600 | 4.680 | 4.440 | 4.560 | 46,817 | -0.04(-0.87%) |
Jan 16, 2019 | 4.200 | 4.640 | 4.200 | 4.600 | 43,050 | +0.48(+11.65%) |
Jan 15, 2019 | 3.960 | 4.800 | 3.880 | 4.120 | 86,394 | +0.04(+0.98%) |
Jan 14, 2019 | 3.880 | 4.200 | 3.880 | 4.080 | 46,136 | +0.20(+5.15%) |
Jan 11, 2019 | 3.860 | 3.920 | 3.800 | 3.880 | 27,850 | +0.03(+0.78%) |
Jan 10, 2019 | 4.000 | 4.000 | 3.840 | 3.850 | 4,446 | -0.13(-3.27%) |
Jan 09, 2019 | 3.920 | 4.040 | 3.805 | 3.980 | 7,018 | +0.08(+1.95%) |
Jan 08, 2019 | 4.000 | 4.140 | 3.840 | 3.904 | 17,408 | -0.06(-1.41%) |
Jan 07, 2019 | 3.800 | 4.000 | 3.800 | 3.960 | 27,367 | +0.28(+7.61%) |
Jan 04, 2019 | 3.280 | 3.840 | 3.280 | 3.680 | 53,750 | +0.36(+10.84%) |
Jan 03, 2019 | 3.400 | 3.520 | 3.120 | 3.320 | 19,913 | -0.04(-1.19%) |
Jan 02, 2019 | 3.200 | 3.377 | 3.120 | 3.360 | 10,332 | +0.24(+7.69%) |
Dec 31, 2018 | 3.040 | 3.280 | 3.000 | 3.120 | 45,575 | -0.08(-2.50%) |
Dec 28, 2018 | 3.200 | 3.400 | 3.080 | 3.200 | 31,725 | -0.02(-0.57%) |
Dec 27, 2018 | 3.000 | 3.284 | 3.000 | 3.218 | 28,928 | +0.18(+5.76%) |
Dec 26, 2018 | 3.000 | 3.240 | 3.000 | 3.043 | 54,182 | +0.04(+1.44%) |
Dec 24, 2018 | 3.160 | 3.200 | 3.000 | 3.000 | 14,275 | -0.04(-1.32%) |
Dec 21, 2018 | 3.000 | 3.280 | 3.000 | 3.040 | 78,075 | -0.16(-5.00%) |
Dec 20, 2018 | 3.600 | 3.680 | 3.000 | 3.200 | 185,523 | -0.40(-11.11%) |
Dec 19, 2018 | 3.760 | 3.800 | 3.600 | 3.600 | 31,201 | -0.20(-5.26%) |
Dec 18, 2018 | 3.800 | 4.000 | 3.760 | 3.800 | 20,623 | +0.04(+1.06%) |
Dec 17, 2018 | 3.960 | 4.000 | 3.600 | 3.760 | 76,195 | -0.20(-5.05%) |
Dec 14, 2018 | 4.040 | 4.080 | 3.960 | 3.960 | 45,950 | -0.08(-1.98%) |
Dec 13, 2018 | 4.000 | 4.160 | 4.000 | 4.040 | 10,711 | +0.04(+1.00%) |
Dec 12, 2018 | 4.160 | 4.280 | 4.000 | 4.000 | 46,979 | +0.00(+0.00%) |
Dec 11, 2018 | 4.400 | 4.400 | 4.000 | 4.000 | 24,871 | -0.36(-8.26%) |
Dec 10, 2018 | 4.200 | 4.360 | 4.000 | 4.360 | 50,680 | +0.20(+4.81%) |
Dec 07, 2018 | 4.160 | 4.320 | 4.160 | 4.160 | 22,150 | -0.04(-0.95%) |
Dec 06, 2018 | 4.480 | 4.560 | 4.120 | 4.200 | 13,608 | -0.40(-8.70%) |
Dec 04, 2018 | 4.520 | 4.600 | 4.360 | 4.600 | 29,850 | +0.12(+2.68%) |
Dec 03, 2018 | 4.280 | 4.680 | 4.200 | 4.480 | 43,067 | +0.20(+4.67%) |
Nov 30, 2018 | 4.040 | 4.320 | 4.040 | 4.280 | 71,525 | +0.28(+7.00%) |
Nov 29, 2018 | 4.040 | 4.120 | 3.980 | 4.000 | 53,898 | -0.08(-1.96%) |
Nov 28, 2018 | 4.080 | 4.120 | 4.000 | 4.080 | 73,785 | +0.04(+0.99%) |
Nov 27, 2018 | 4.000 | 4.080 | 4.000 | 4.040 | 20,997 | +0.04(+1.00%) |
Nov 26, 2018 | 4.120 | 4.120 | 4.000 | 4.000 | 28,236 | -0.08(-1.96%) |
Nov 23, 2018 | 4.080 | 4.160 | 4.040 | 4.080 | 7,400 | +0.00(+0.00%) |
Nov 21, 2018 | 4.080 | 4.080 | 4.080 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 4.000 | 4.200 | 3.735 | 4.080 | 60,472 | +0.08(+2.00%) |
Nov 19, 2018 | 4.040 | 4.120 | 4.000 | 4.000 | 34,736 | -0.08(-1.96%) |
Nov 16, 2018 | 4.040 | 4.120 | 4.000 | 4.080 | 24,225 | -0.04(-0.97%) |
Nov 15, 2018 | 4.000 | 4.120 | 4.000 | 4.120 | 34,077 | +0.12(+3.00%) |
Nov 14, 2018 | 4.120 | 4.120 | 4.000 | 4.000 | 82,407 | -0.16(-3.85%) |
Nov 13, 2018 | 4.360 | 4.400 | 4.120 | 4.160 | 67,503 | -0.24(-5.45%) |
Nov 12, 2018 | 4.520 | 4.520 | 4.360 | 4.400 | 42,407 | -0.12(-2.65%) |
Nov 09, 2018 | 4.400 | 4.560 | 4.360 | 4.520 | 40,450 | +0.12(+2.73%) |
Nov 08, 2018 | 4.400 | 4.600 | 4.360 | 4.400 | 25,353 | -0.16(-3.51%) |
Nov 07, 2018 | 4.440 | 4.560 | 4.360 | 4.560 | 34,113 | +0.04(+0.88%) |
Nov 06, 2018 | 4.720 | 4.720 | 4.320 | 4.520 | 42,826 | -0.28(-5.83%) |
Nov 05, 2018 | 4.200 | 4.880 | 4.080 | 4.800 | 89,570 | +0.60(+14.29%) |
Nov 02, 2018 | 4.200 | 4.280 | 4.160 | 4.200 | 91,000 | +0.04(+0.96%) |