Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.160 | 4.260 | 4.160 | 4.190 | 66,100 | +0.04(+0.96%) |
Mar 28, 2019 | 4.200 | 4.270 | 4.070 | 4.150 | 35,202 | -0.06(-1.43%) |
Mar 27, 2019 | 4.444 | 4.444 | 4.130 | 4.210 | 32,623 | -0.06(-1.41%) |
Mar 26, 2019 | 4.290 | 4.357 | 4.030 | 4.270 | 96,252 | +0.07(+1.67%) |
Mar 25, 2019 | 4.150 | 4.410 | 4.140 | 4.200 | 40,442 | +0.03(+0.72%) |
Mar 22, 2019 | 4.360 | 4.390 | 4.060 | 4.170 | 76,700 | -0.27(-6.08%) |
Mar 21, 2019 | 4.230 | 4.470 | 4.225 | 4.440 | 49,419 | +0.18(+4.23%) |
Mar 20, 2019 | 4.280 | 4.420 | 4.120 | 4.260 | 54,569 | -0.02(-0.47%) |
Mar 19, 2019 | 4.213 | 4.290 | 4.048 | 4.280 | 70,209 | +0.03(+0.71%) |
Mar 18, 2019 | 4.450 | 4.710 | 4.240 | 4.250 | 253,076 | -0.15(-3.41%) |
Mar 15, 2019 | 4.340 | 4.740 | 4.340 | 4.400 | 337,400 | +0.07(+1.62%) |
Mar 14, 2019 | 3.990 | 4.500 | 3.990 | 4.330 | 911,219 | +0.29(+7.18%) |
Mar 13, 2019 | 4.050 | 4.140 | 3.880 | 4.040 | 111,158 | +0.03(+0.75%) |
Mar 12, 2019 | 4.000 | 4.130 | 4.000 | 4.010 | 86,158 | +0.04(+1.01%) |
Mar 11, 2019 | 3.930 | 4.060 | 3.930 | 3.970 | 11,988 | +0.06(+1.53%) |
Mar 08, 2019 | 3.830 | 3.980 | 3.800 | 3.910 | 26,500 | +0.08(+2.09%) |
Mar 07, 2019 | 4.120 | 4.120 | 3.810 | 3.830 | 102,316 | -0.17(-4.25%) |
Mar 06, 2019 | 4.090 | 4.120 | 3.800 | 4.000 | 83,061 | -0.06(-1.48%) |
Mar 05, 2019 | 4.100 | 4.240 | 4.000 | 4.060 | 169,993 | -0.03(-0.73%) |
Mar 04, 2019 | 3.920 | 4.090 | 3.770 | 4.090 | 140,368 | +0.20(+5.14%) |
Mar 01, 2019 | 3.830 | 3.960 | 3.830 | 3.890 | 69,600 | +0.09(+2.37%) |
Feb 28, 2019 | 3.720 | 3.960 | 3.720 | 3.800 | 76,956 | +0.05(+1.33%) |
Feb 27, 2019 | 3.750 | 3.870 | 3.640 | 3.750 | 64,173 | +0.07(+1.90%) |
Feb 26, 2019 | 3.730 | 3.800 | 3.620 | 3.680 | 85,362 | -0.04(-1.08%) |
Feb 25, 2019 | 3.650 | 4.050 | 3.620 | 3.720 | 298,769 | +0.32(+9.41%) |
Feb 22, 2019 | 3.390 | 3.590 | 3.345 | 3.400 | 50,600 | +0.00(+0.00%) |
Feb 21, 2019 | 3.340 | 3.430 | 3.300 | 3.400 | 27,673 | +0.05(+1.49%) |
Feb 20, 2019 | 3.340 | 3.440 | 3.245 | 3.350 | 100,978 | +0.01(+0.30%) |
Feb 19, 2019 | 3.270 | 3.370 | 3.060 | 3.340 | 49,896 | +0.08(+2.45%) |
Feb 15, 2019 | 3.320 | 3.360 | 3.190 | 3.260 | 29,200 | -0.09(-2.69%) |
Feb 14, 2019 | 3.350 | 3.400 | 3.236 | 3.350 | 30,102 | +0.01(+0.30%) |
Feb 13, 2019 | 3.230 | 3.360 | 3.152 | 3.340 | 45,938 | +0.10(+3.09%) |
Feb 12, 2019 | 3.280 | 3.330 | 3.190 | 3.240 | 22,460 | -0.05(-1.52%) |
Feb 11, 2019 | 3.320 | 3.420 | 3.199 | 3.290 | 35,602 | -0.09(-2.66%) |
Feb 08, 2019 | 3.180 | 3.380 | 3.150 | 3.380 | 75,200 | +0.24(+7.64%) |
Feb 07, 2019 | 3.300 | 3.485 | 3.100 | 3.140 | 59,235 | -0.10(-3.09%) |
Feb 06, 2019 | 3.160 | 3.240 | 3.126 | 3.240 | 44,694 | +0.09(+2.86%) |
Feb 05, 2019 | 3.100 | 3.230 | 3.060 | 3.150 | 54,574 | +0.05(+1.61%) |
Feb 04, 2019 | 3.040 | 3.200 | 3.040 | 3.100 | 25,299 | +0.02(+0.65%) |
Feb 01, 2019 | 2.990 | 3.190 | 2.910 | 3.080 | 89,500 | +0.12(+4.05%) |
Jan 31, 2019 | 2.920 | 3.100 | 2.845 | 2.960 | 43,586 | +0.00(+0.00%) |
Jan 30, 2019 | 2.790 | 3.030 | 2.790 | 2.960 | 27,081 | +0.16(+5.71%) |
Jan 29, 2019 | 2.930 | 2.960 | 2.780 | 2.800 | 60,782 | -0.15(-5.08%) |
Jan 28, 2019 | 3.050 | 3.050 | 2.880 | 2.950 | 40,781 | -0.11(-3.59%) |
Jan 25, 2019 | 3.060 | 3.140 | 3.010 | 3.060 | 43,800 | -0.01(-0.33%) |
Jan 24, 2019 | 2.990 | 3.130 | 2.990 | 3.070 | 71,342 | +0.10(+3.37%) |
Jan 23, 2019 | 2.980 | 3.120 | 2.870 | 2.970 | 82,030 | -0.01(-0.34%) |
Jan 22, 2019 | 2.890 | 3.020 | 2.750 | 2.980 | 194,622 | +0.08(+2.58%) |
Jan 18, 2019 | 3.020 | 3.020 | 2.880 | 2.905 | 41,100 | -0.10(-3.17%) |
Jan 17, 2019 | 3.010 | 3.070 | 2.960 | 3.000 | 42,771 | -0.04(-1.32%) |
Jan 16, 2019 | 3.090 | 3.200 | 3.020 | 3.040 | 131,272 | -0.10(-3.18%) |
Jan 15, 2019 | 3.130 | 3.200 | 3.020 | 3.140 | 109,541 | +0.03(+0.96%) |
Jan 14, 2019 | 3.200 | 3.240 | 3.060 | 3.110 | 74,203 | -0.09(-2.81%) |
Jan 11, 2019 | 3.160 | 3.250 | 3.100 | 3.200 | 125,600 | +0.05(+1.59%) |
Jan 10, 2019 | 3.030 | 3.200 | 2.985 | 3.150 | 130,617 | +0.10(+3.28%) |
Jan 09, 2019 | 2.950 | 3.250 | 2.950 | 3.050 | 212,151 | +0.09(+3.04%) |
Jan 08, 2019 | 2.980 | 3.060 | 2.840 | 2.960 | 60,194 | +0.02(+0.68%) |
Jan 07, 2019 | 2.700 | 3.040 | 2.700 | 2.940 | 170,501 | +0.22(+8.09%) |
Jan 04, 2019 | 2.660 | 2.720 | 2.480 | 2.720 | 201,100 | +0.10(+3.82%) |
Jan 03, 2019 | 2.630 | 2.700 | 2.550 | 2.620 | 76,016 | -0.03(-1.13%) |