Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.016 | 4.059 | 3.999 | 4.051 | 9,521,193 | -0.05(-1.25%) |
Jan 30, 2019 | 4.093 | 4.145 | 4.068 | 4.102 | 7,046,390 | -0.06(-1.56%) |
Jan 29, 2019 | 4.175 | 4.200 | 4.150 | 4.167 | 4,583,072 | -0.03(-0.60%) |
Jan 28, 2019 | 4.175 | 4.217 | 4.158 | 4.192 | 6,913,061 | -0.03(-0.80%) |
Jan 25, 2019 | 4.175 | 4.234 | 4.175 | 4.226 | 5,027,046 | +0.08(+1.83%) |
Jan 24, 2019 | 4.133 | 4.158 | 4.099 | 4.150 | 4,434,248 | -0.01(-0.20%) |
Jan 23, 2019 | 4.175 | 4.184 | 4.141 | 4.158 | 6,552,672 | +0.05(+1.23%) |
Jan 22, 2019 | 4.099 | 4.133 | 4.091 | 4.108 | 10,544,594 | -0.08(-1.81%) |
Jan 18, 2019 | 4.150 | 4.192 | 4.116 | 4.184 | 7,285,867 | +0.08(+2.05%) |
Jan 17, 2019 | 4.091 | 4.133 | 4.066 | 4.099 | 5,962,219 | -0.04(-1.02%) |
Jan 16, 2019 | 4.099 | 4.150 | 4.091 | 4.141 | 5,929,256 | +0.04(+1.03%) |
Jan 15, 2019 | 4.074 | 4.099 | 4.049 | 4.099 | 6,875,749 | -0.02(-0.41%) |
Jan 14, 2019 | 4.040 | 4.150 | 4.040 | 4.116 | 7,710,883 | -0.01(-0.20%) |
Jan 11, 2019 | 4.099 | 4.150 | 4.078 | 4.125 | 17,269,990 | +0.02(+0.41%) |
Jan 10, 2019 | 4.083 | 4.125 | 4.074 | 4.108 | 5,985,989 | +0.05(+1.24%) |
Jan 09, 2019 | 4.057 | 4.083 | 4.032 | 4.057 | 5,065,655 | +0.01(+0.21%) |
Jan 08, 2019 | 4.066 | 4.074 | 4.024 | 4.049 | 4,940,273 | +0.03(+0.63%) |
Jan 07, 2019 | 3.998 | 4.057 | 3.982 | 4.024 | 8,003,419 | +0.05(+1.27%) |
Jan 04, 2019 | 3.956 | 3.998 | 3.939 | 3.973 | 7,641,310 | +0.14(+3.74%) |
Jan 03, 2019 | 3.830 | 3.855 | 3.805 | 3.830 | 7,349,700 | +0.03(+0.89%) |
Jan 02, 2019 | 3.704 | 3.813 | 3.704 | 3.796 | 10,579,555 | +0.03(+0.67%) |
Dec 31, 2018 | 3.746 | 3.788 | 3.729 | 3.771 | 10,486,993 | +0.03(+0.90%) |
Dec 28, 2018 | 3.780 | 3.788 | 3.721 | 3.737 | 19,859,780 | +0.03(+0.68%) |
Dec 27, 2018 | 3.662 | 3.721 | 3.611 | 3.712 | 18,563,440 | -0.02(-0.45%) |
Dec 26, 2018 | 3.620 | 3.737 | 3.544 | 3.729 | 11,148,132 | +0.09(+2.55%) |
Dec 24, 2018 | 3.679 | 3.687 | 3.628 | 3.636 | 5,568,883 | -0.03(-0.92%) |
Dec 21, 2018 | 3.729 | 3.758 | 3.636 | 3.670 | 15,663,130 | -0.10(-2.68%) |
Dec 20, 2018 | 3.780 | 3.822 | 3.763 | 3.771 | 10,834,083 | +0.00(+0.00%) |
Dec 19, 2018 | 3.847 | 3.889 | 3.729 | 3.771 | 12,807,212 | -0.01(-0.22%) |
Dec 18, 2018 | 3.805 | 3.838 | 3.771 | 3.780 | 8,414,344 | -0.01(-0.22%) |
Dec 17, 2018 | 3.855 | 3.872 | 3.763 | 3.788 | 16,593,393 | -0.03(-0.88%) |
Dec 14, 2018 | 3.813 | 3.864 | 3.805 | 3.822 | 7,313,666 | -0.03(-0.87%) |
Dec 13, 2018 | 3.914 | 3.923 | 3.838 | 3.855 | 10,119,905 | +0.03(+0.88%) |
Dec 12, 2018 | 3.788 | 3.864 | 3.780 | 3.822 | 15,532,799 | +0.18(+4.85%) |
Dec 11, 2018 | 3.737 | 3.763 | 3.620 | 3.645 | 18,140,276 | -0.09(-2.48%) |
Dec 10, 2018 | 3.780 | 3.796 | 3.695 | 3.737 | 11,177,786 | -0.07(-1.77%) |
Dec 07, 2018 | 3.864 | 3.897 | 3.796 | 3.805 | 6,768,384 | -0.08(-2.16%) |
Dec 06, 2018 | 3.855 | 3.889 | 3.796 | 3.889 | 13,059,802 | -0.02(-0.43%) |
Dec 04, 2018 | 4.032 | 4.040 | 3.889 | 3.906 | 10,220,292 | -0.19(-4.72%) |
Dec 03, 2018 | 4.091 | 4.108 | 4.074 | 4.099 | 5,986,352 | +0.09(+2.31%) |
Nov 30, 2018 | 4.007 | 4.015 | 3.982 | 4.007 | 4,970,024 | -0.05(-1.24%) |
Nov 29, 2018 | 4.057 | 4.074 | 4.024 | 4.057 | 5,277,909 | -0.04(-1.03%) |
Nov 28, 2018 | 4.040 | 4.108 | 4.007 | 4.099 | 6,819,941 | +0.09(+2.31%) |
Nov 27, 2018 | 3.982 | 4.024 | 3.973 | 4.007 | 7,806,269 | -0.02(-0.42%) |
Nov 26, 2018 | 4.032 | 4.057 | 4.007 | 4.024 | 10,222,751 | +0.11(+2.80%) |
Nov 23, 2018 | 3.906 | 3.923 | 3.893 | 3.914 | 3,867,342 | -0.06(-1.48%) |
Nov 21, 2018 | 3.973 | 3.973 | 3.973 | 0 | +0.07(+1.72%) | |
Nov 20, 2018 | 3.965 | 3.982 | 3.897 | 3.906 | 7,928,914 | -0.16(-3.93%) |
Nov 19, 2018 | 4.074 | 4.099 | 4.032 | 4.066 | 14,192,875 | -0.01(-0.21%) |
Nov 16, 2018 | 4.057 | 4.099 | 4.032 | 4.074 | 5,406,605 | +0.01(+0.21%) |
Nov 15, 2018 | 4.015 | 4.099 | 3.998 | 4.066 | 6,854,869 | -0.02(-0.41%) |
Nov 14, 2018 | 4.125 | 4.133 | 4.032 | 4.083 | 7,467,450 | -0.01(-0.21%) |
Nov 13, 2018 | 4.040 | 4.112 | 4.040 | 4.091 | 12,709,521 | +0.12(+2.97%) |
Nov 12, 2018 | 4.024 | 4.024 | 3.965 | 3.973 | 19,456,126 | -0.13(-3.28%) |
Nov 09, 2018 | 4.049 | 4.137 | 4.024 | 4.108 | 10,607,929 | +0.05(+1.24%) |
Nov 08, 2018 | 4.167 | 4.184 | 4.049 | 4.057 | 9,905,975 | -0.12(-2.82%) |
Nov 07, 2018 | 4.184 | 4.200 | 4.141 | 4.175 | 12,079,157 | +0.00(+0.00%) |
Nov 06, 2018 | 4.066 | 4.175 | 4.032 | 4.175 | 19,384,716 | +0.09(+2.27%) |
Nov 05, 2018 | 4.133 | 4.150 | 4.066 | 4.083 | 10,609,497 | -0.08(-1.82%) |
Nov 02, 2018 | 4.158 | 4.167 | 4.108 | 4.158 | 9,471,272 | +0.05(+1.23%) |