Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.628 | 4.700 | 4.628 | 4.700 | 1,553 | +0.00(+0.00%) |
Feb 27, 2019 | 4.580 | 4.700 | 4.550 | 4.700 | 8,157 | +0.04(+0.86%) |
Feb 26, 2019 | 4.600 | 4.660 | 4.600 | 4.660 | 2,378 | -0.02(-0.43%) |
Feb 25, 2019 | 4.670 | 4.680 | 4.571 | 4.680 | 4,117 | -0.03(-0.64%) |
Feb 22, 2019 | 4.620 | 4.710 | 4.620 | 4.710 | 16,900 | +0.01(+0.21%) |
Feb 21, 2019 | 4.660 | 4.700 | 4.580 | 4.700 | 6,459 | +0.00(+0.00%) |
Feb 20, 2019 | 4.686 | 4.700 | 4.670 | 4.700 | 3,290 | +0.00(+0.00%) |
Feb 19, 2019 | 4.700 | 4.700 | 4.650 | 4.700 | 1,851 | +0.00(+0.00%) |
Feb 15, 2019 | 4.700 | 4.750 | 4.690 | 4.700 | 20,100 | +0.00(+0.00%) |
Feb 14, 2019 | 4.710 | 4.730 | 4.690 | 4.700 | 6,322 | -0.03(-0.60%) |
Feb 13, 2019 | 4.710 | 4.730 | 4.700 | 4.729 | 17,730 | +0.02(+0.39%) |
Feb 12, 2019 | 4.550 | 4.710 | 4.431 | 4.710 | 33,273 | +0.20(+4.43%) |
Feb 11, 2019 | 4.510 | 4.650 | 4.490 | 4.510 | 13,967 | -0.14(-3.01%) |
Feb 08, 2019 | 4.640 | 4.700 | 4.640 | 4.650 | 3,100 | -0.05(-1.06%) |
Feb 07, 2019 | 4.710 | 4.710 | 4.690 | 4.700 | 1,218 | -0.01(-0.21%) |
Feb 06, 2019 | 4.700 | 4.710 | 4.630 | 4.710 | 3,988 | +0.04(+0.86%) |
Feb 05, 2019 | 4.569 | 4.700 | 4.569 | 4.670 | 4,388 | -0.01(-0.21%) |
Feb 04, 2019 | 4.700 | 4.710 | 4.660 | 4.680 | 16,447 | -0.02(-0.43%) |
Feb 01, 2019 | 4.620 | 4.700 | 4.620 | 4.700 | 1,400 | +0.00(+0.00%) |
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%) |