Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.620 | 4.700 | 4.620 | 4.700 | 3,377 | +0.01(+0.21%) |
Jan 30, 2019 | 4.650 | 4.710 | 4.640 | 4.690 | 7,239 | -0.04(-0.85%) |
Jan 29, 2019 | 4.760 | 4.760 | 4.667 | 4.730 | 7,850 | -0.01(-0.21%) |
Jan 28, 2019 | 4.580 | 4.740 | 4.580 | 4.740 | 18,048 | +0.07(+1.50%) |
Jan 25, 2019 | 4.650 | 4.700 | 4.500 | 4.670 | 20,200 | -0.05(-1.06%) |
Jan 24, 2019 | 4.550 | 4.720 | 4.290 | 4.720 | 29,300 | +0.12(+2.61%) |
Jan 23, 2019 | 4.560 | 4.600 | 4.000 | 4.600 | 53,382 | +0.02(+0.44%) |
Jan 22, 2019 | 4.620 | 4.637 | 4.570 | 4.580 | 5,313 | -0.12(-2.55%) |
Jan 18, 2019 | 4.730 | 4.730 | 4.550 | 4.700 | 11,100 | -0.03(-0.63%) |
Jan 17, 2019 | 4.720 | 4.750 | 4.650 | 4.730 | 7,051 | -0.03(-0.63%) |
Jan 16, 2019 | 4.720 | 4.760 | 4.710 | 4.760 | 5,550 | +0.01(+0.21%) |
Jan 15, 2019 | 4.760 | 4.770 | 4.740 | 4.750 | 3,536 | -0.02(-0.42%) |
Jan 14, 2019 | 4.710 | 4.770 | 4.700 | 4.770 | 13,258 | +0.00(+0.00%) |
Jan 11, 2019 | 4.770 | 4.770 | 4.730 | 4.770 | 3,200 | +0.00(+0.00%) |
Jan 10, 2019 | 4.740 | 4.780 | 4.740 | 4.770 | 10,181 | -0.02(-0.42%) |
Jan 09, 2019 | 4.750 | 4.790 | 4.750 | 4.790 | 24,107 | +0.04(+0.84%) |
Jan 08, 2019 | 4.790 | 4.790 | 4.750 | 4.750 | 12,147 | -0.04(-0.84%) |
Jan 07, 2019 | 4.780 | 4.790 | 4.760 | 4.790 | 54,192 | +0.01(+0.21%) |
Jan 04, 2019 | 4.780 | 4.780 | 4.760 | 4.780 | 7,400 | +0.00(+0.00%) |
Jan 03, 2019 | 4.730 | 4.780 | 4.730 | 4.780 | 11,470 | +0.05(+1.06%) |
Jan 02, 2019 | 4.680 | 4.740 | 4.680 | 4.730 | 6,073 | -0.01(-0.21%) |
Dec 31, 2018 | 4.760 | 4.760 | 4.700 | 4.740 | 31,500 | +0.00(+0.00%) |
Dec 28, 2018 | 4.700 | 4.750 | 4.660 | 4.740 | 25,400 | +0.04(+0.85%) |
Dec 27, 2018 | 4.750 | 4.750 | 4.697 | 4.700 | 4,252 | +0.00(+0.00%) |
Dec 26, 2018 | 4.530 | 4.720 | 4.530 | 4.700 | 6,649 | -0.02(-0.42%) |
Dec 24, 2018 | 4.690 | 4.740 | 4.680 | 4.720 | 4,700 | -0.04(-0.84%) |
Dec 21, 2018 | 4.750 | 4.780 | 4.710 | 4.760 | 36,800 | -0.01(-0.21%) |
Dec 20, 2018 | 4.710 | 4.770 | 4.550 | 4.770 | 13,664 | +0.00(+0.00%) |
Dec 19, 2018 | 4.760 | 4.770 | 4.750 | 4.770 | 19,399 | +0.01(+0.21%) |
Dec 18, 2018 | 4.650 | 4.760 | 4.650 | 4.760 | 21,541 | +0.02(+0.42%) |
Dec 17, 2018 | 4.700 | 4.780 | 4.510 | 4.740 | 37,185 | -0.04(-0.84%) |
Dec 14, 2018 | 4.780 | 4.780 | 4.730 | 4.780 | 16,500 | +0.01(+0.21%) |
Dec 13, 2018 | 4.770 | 4.770 | 4.760 | 4.770 | 18,474 | +0.00(+0.00%) |
Dec 12, 2018 | 4.770 | 4.770 | 4.760 | 4.770 | 16,928 | +0.00(+0.00%) |
Dec 11, 2018 | 4.770 | 4.770 | 4.610 | 4.770 | 48,110 | +0.00(+0.00%) |
Dec 10, 2018 | 4.770 | 4.770 | 4.730 | 4.770 | 31,341 | +0.00(+0.00%) |
Dec 07, 2018 | 4.760 | 4.770 | 4.740 | 4.770 | 27,800 | +0.01(+0.21%) |
Dec 06, 2018 | 4.700 | 4.760 | 4.500 | 4.760 | 23,628 | +0.02(+0.42%) |
Dec 04, 2018 | 4.750 | 4.760 | 4.720 | 4.740 | 17,500 | -0.02(-0.42%) |
Dec 03, 2018 | 4.770 | 4.770 | 4.646 | 4.760 | 27,795 | +0.01(+0.21%) |
Nov 30, 2018 | 4.660 | 4.770 | 4.630 | 4.750 | 60,000 | -0.01(-0.21%) |
Nov 29, 2018 | 4.760 | 4.770 | 4.710 | 4.760 | 63,161 | +0.01(+0.21%) |
Nov 28, 2018 | 4.750 | 4.760 | 4.721 | 4.750 | 13,885 | +0.00(+0.00%) |
Nov 27, 2018 | 4.650 | 4.750 | 4.645 | 4.750 | 44,681 | +0.12(+2.59%) |
Nov 26, 2018 | 4.600 | 4.630 | 4.525 | 4.630 | 36,045 | +0.05(+1.09%) |
Nov 23, 2018 | 4.500 | 4.580 | 4.420 | 4.580 | 27,800 | +0.08(+1.78%) |
Nov 21, 2018 | 4.500 | 4.500 | 4.500 | 0 | +0.03(+0.67%) | |
Nov 20, 2018 | 4.330 | 4.470 | 4.263 | 4.470 | 35,534 | +0.13(+3.08%) |
Nov 19, 2018 | 4.250 | 4.350 | 4.250 | 4.336 | 22,016 | +0.09(+2.03%) |
Nov 16, 2018 | 4.350 | 4.350 | 4.250 | 4.250 | 18,100 | -0.09(-2.07%) |
Nov 15, 2018 | 4.220 | 4.340 | 4.129 | 4.340 | 27,121 | +0.09(+2.12%) |
Nov 14, 2018 | 4.340 | 4.340 | 4.226 | 4.250 | 22,900 | -0.07(-1.62%) |
Nov 13, 2018 | 4.250 | 4.320 | 4.160 | 4.320 | 65,285 | +0.15(+3.60%) |
Nov 12, 2018 | 4.020 | 4.250 | 4.020 | 4.170 | 8,704 | +0.14(+3.47%) |
Nov 09, 2018 | 4.300 | 4.300 | 4.010 | 4.030 | 27,700 | -0.27(-6.28%) |
Nov 08, 2018 | 4.350 | 4.450 | 4.020 | 4.300 | 160,913 | -0.05(-1.15%) |
Nov 07, 2018 | 3.932 | 4.350 | 3.932 | 4.350 | 3,518 | +0.20(+4.82%) |
Nov 06, 2018 | 3.950 | 4.150 | 3.890 | 4.150 | 1,041 | +0.20(+5.06%) |
Nov 05, 2018 | 4.010 | 4.010 | 3.950 | 3.950 | 5,818 | -0.18(-4.36%) |
Nov 02, 2018 | 3.880 | 4.130 | 3.880 | 4.130 | 8,800 | +0.13(+3.25%) |