Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.420 | 4.480 | 4.230 | 4.250 | 101,302 | -0.17(-3.85%) |
Feb 27, 2019 | 4.220 | 4.610 | 4.080 | 4.420 | 85,411 | +0.17(+4.00%) |
Feb 26, 2019 | 4.300 | 4.380 | 4.190 | 4.250 | 43,232 | -0.04(-0.93%) |
Feb 25, 2019 | 4.200 | 4.380 | 4.080 | 4.290 | 60,560 | +0.05(+1.18%) |
Feb 22, 2019 | 4.070 | 4.300 | 4.070 | 4.240 | 29,100 | +0.20(+4.95%) |
Feb 21, 2019 | 4.130 | 4.330 | 3.930 | 4.040 | 51,296 | -0.10(-2.42%) |
Feb 20, 2019 | 4.300 | 4.310 | 4.100 | 4.140 | 65,584 | -0.16(-3.72%) |
Feb 19, 2019 | 4.320 | 4.340 | 4.120 | 4.300 | 55,566 | -0.01(-0.23%) |
Feb 15, 2019 | 4.280 | 4.400 | 4.200 | 4.310 | 61,300 | +0.05(+1.17%) |
Feb 14, 2019 | 4.310 | 4.380 | 4.070 | 4.260 | 61,449 | -0.05(-1.16%) |
Feb 13, 2019 | 4.370 | 4.480 | 4.230 | 4.310 | 19,945 | -0.03(-0.69%) |
Feb 12, 2019 | 4.410 | 4.480 | 4.300 | 4.340 | 50,670 | -0.01(-0.23%) |
Feb 11, 2019 | 4.360 | 4.600 | 4.138 | 4.350 | 46,041 | +0.12(+2.84%) |
Feb 08, 2019 | 4.170 | 4.300 | 4.090 | 4.230 | 72,600 | +0.06(+1.44%) |
Feb 07, 2019 | 4.190 | 4.230 | 4.020 | 4.170 | 117,504 | -0.01(-0.24%) |
Feb 06, 2019 | 4.210 | 4.410 | 4.115 | 4.180 | 39,862 | -0.05(-1.18%) |
Feb 05, 2019 | 4.300 | 4.410 | 4.040 | 4.230 | 60,439 | -0.07(-1.63%) |
Feb 04, 2019 | 4.390 | 4.420 | 4.230 | 4.300 | 140,820 | -0.10(-2.27%) |
Feb 01, 2019 | 4.300 | 4.430 | 4.200 | 4.400 | 90,100 | +0.08(+1.85%) |
Jan 31, 2019 | 3.980 | 4.365 | 3.860 | 4.320 | 144,076 | +0.36(+9.09%) |
Jan 30, 2019 | 3.900 | 4.030 | 3.885 | 3.960 | 58,491 | +0.06(+1.54%) |
Jan 29, 2019 | 3.790 | 4.120 | 3.790 | 3.900 | 53,349 | +0.11(+2.90%) |
Jan 28, 2019 | 3.920 | 4.160 | 3.790 | 3.790 | 333,429 | -0.13(-3.32%) |
Jan 25, 2019 | 3.850 | 3.970 | 3.720 | 3.920 | 238,600 | +0.07(+1.82%) |
Jan 24, 2019 | 3.730 | 3.990 | 3.610 | 3.850 | 186,288 | +0.09(+2.39%) |
Jan 23, 2019 | 4.070 | 4.070 | 3.730 | 3.760 | 129,390 | -0.28(-6.93%) |
Jan 22, 2019 | 4.130 | 4.390 | 3.710 | 4.040 | 190,649 | -0.09(-2.18%) |
Jan 18, 2019 | 4.270 | 4.300 | 4.020 | 4.130 | 135,600 | -0.12(-2.82%) |
Jan 17, 2019 | 4.440 | 4.450 | 4.051 | 4.250 | 122,394 | -0.06(-1.39%) |
Jan 16, 2019 | 4.900 | 4.940 | 4.280 | 4.310 | 104,372 | -0.62(-12.58%) |
Jan 15, 2019 | 4.590 | 5.080 | 4.590 | 4.930 | 169,046 | +0.38(+8.35%) |
Jan 14, 2019 | 4.440 | 4.590 | 4.350 | 4.550 | 245,295 | +0.07(+1.56%) |
Jan 11, 2019 | 4.430 | 4.570 | 4.350 | 4.480 | 100,000 | +0.03(+0.67%) |
Jan 10, 2019 | 4.430 | 4.530 | 4.350 | 4.450 | 160,460 | -0.01(-0.22%) |
Jan 09, 2019 | 4.530 | 4.660 | 4.410 | 4.460 | 71,391 | -0.05(-1.11%) |
Jan 08, 2019 | 4.500 | 4.660 | 4.390 | 4.510 | 111,110 | +0.05(+1.12%) |
Jan 07, 2019 | 4.380 | 4.630 | 4.320 | 4.460 | 154,975 | +0.05(+1.13%) |
Jan 04, 2019 | 4.540 | 4.550 | 4.310 | 4.410 | 94,000 | -0.06(-1.34%) |
Jan 03, 2019 | 4.340 | 4.635 | 4.270 | 4.470 | 445,106 | +0.00(+0.00%) |
Jan 02, 2019 | 4.320 | 4.620 | 4.250 | 4.470 | 258,515 | +0.07(+1.59%) |
Dec 31, 2018 | 4.460 | 4.850 | 4.200 | 4.400 | 176,200 | -0.12(-2.65%) |
Dec 28, 2018 | 3.700 | 4.580 | 3.700 | 4.520 | 759,300 | +0.82(+22.16%) |
Dec 27, 2018 | 4.030 | 4.190 | 3.595 | 3.700 | 234,519 | -0.35(-8.64%) |
Dec 26, 2018 | 4.360 | 4.360 | 3.930 | 4.050 | 182,928 | -0.30(-6.90%) |
Dec 24, 2018 | 4.430 | 4.430 | 4.200 | 4.350 | 93,400 | -0.17(-3.76%) |
Dec 21, 2018 | 4.500 | 4.620 | 4.360 | 4.520 | 1,977,800 | +0.05(+1.12%) |
Dec 20, 2018 | 4.640 | 4.720 | 4.230 | 4.470 | 239,462 | +0.00(+0.00%) |
Dec 19, 2018 | 4.750 | 4.923 | 4.340 | 4.470 | 279,049 | -0.27(-5.70%) |
Dec 18, 2018 | 5.090 | 5.190 | 4.620 | 4.740 | 289,007 | -0.35(-6.88%) |
Dec 17, 2018 | 5.030 | 5.630 | 4.940 | 5.090 | 229,406 | +0.04(+0.79%) |
Dec 14, 2018 | 5.020 | 5.310 | 4.840 | 5.050 | 156,800 | -0.05(-0.98%) |
Dec 13, 2018 | 5.300 | 5.440 | 5.050 | 5.100 | 154,601 | -0.19(-3.59%) |
Dec 12, 2018 | 5.750 | 5.800 | 5.250 | 5.290 | 108,268 | -0.46(-8.00%) |
Dec 11, 2018 | 5.600 | 5.900 | 5.600 | 5.750 | 244,517 | +0.17(+3.05%) |
Dec 10, 2018 | 5.880 | 6.060 | 5.280 | 5.580 | 262,436 | -0.30(-5.10%) |
Dec 07, 2018 | 6.490 | 6.640 | 5.840 | 5.880 | 151,400 | -0.58(-8.98%) |
Dec 06, 2018 | 6.450 | 6.740 | 6.180 | 6.460 | 160,097 | -0.19(-2.86%) |
Dec 04, 2018 | 6.990 | 7.050 | 6.620 | 6.650 | 95,700 | -0.35(-5.00%) |