Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.518 | 3.518 | 3.517 | 5 | -0.00(-0.00%) | |
Jan 29, 2019 | 3.518 | 3.518 | 3.518 | 0 | +0.07(+2.00%) | |
Jan 28, 2019 | 3.448 | 3.450 | 3.290 | 3.448 | 16,601 | +0.00(+0.00%) |
Jan 25, 2019 | 3.448 | 3.448 | 3.448 | 3.448 | 6,524 | -0.05(-1.38%) |
Jan 24, 2019 | 3.561 | 3.561 | 3.448 | 3.497 | 13,057 | -0.19(-5.19%) |
Jan 23, 2019 | 3.589 | 3.709 | 3.552 | 3.688 | 6,088 | +0.14(+3.83%) |
Jan 22, 2019 | 3.552 | 3.552 | 3.552 | 3.552 | 5,367 | +0.00(+0.00%) |
Jan 18, 2019 | 3.552 | 3.552 | 3.552 | 230 | +0.00(+0.00%) | |
Jan 17, 2019 | 3.655 | 3.655 | 3.552 | 3.552 | 7,245 | -0.21(-5.68%) |
Jan 16, 2019 | 3.766 | 3.766 | 3.766 | 3.766 | 533 | +0.21(+6.02%) |
Jan 15, 2019 | 3.566 | 3.566 | 3.552 | 3.552 | 8,651 | -0.01(-0.39%) |
Jan 14, 2019 | 3.566 | 3.566 | 3.566 | 68 | +0.00(+0.00%) | |
Jan 11, 2019 | 3.793 | 3.793 | 3.552 | 3.566 | 1,014 | -0.23(-6.00%) |
Jan 10, 2019 | 3.793 | 3.793 | 3.793 | 50 | +0.00(+0.00%) | |
Jan 09, 2019 | 3.793 | 3.793 | 3.793 | 84 | +0.00(+0.00%) | |
Jan 08, 2019 | 3.793 | 3.793 | 3.793 | 18 | +0.00(+0.00%) | |
Jan 07, 2019 | 3.793 | 3.793 | 3.793 | 8 | +0.00(+0.00%) | |
Jan 04, 2019 | 3.793 | 3.793 | 3.793 | 43 | +0.00(+0.00%) | |
Jan 03, 2019 | 3.793 | 3.793 | 3.793 | 27 | +0.00(+0.00%) | |
Jan 02, 2019 | 3.793 | 3.793 | 3.793 | 3.793 | 326 | +0.17(+4.76%) |
Dec 31, 2018 | 3.793 | 3.793 | 3.600 | 3.621 | 37,407 | +0.07(+1.94%) |
Dec 28, 2018 | 3.552 | 3.793 | 3.552 | 3.552 | 1,739 | +0.00(+0.00%) |
Dec 27, 2018 | 3.552 | 3.552 | 3.552 | 3.552 | 629 | -0.08(-2.28%) |
Dec 26, 2018 | 3.638 | 3.638 | 3.635 | 205 | +0.00(+0.00%) | |
Dec 24, 2018 | 3.635 | 3.635 | 3.635 | 3.635 | 1,739 | +0.08(+2.33%) |
Dec 21, 2018 | 3.793 | 3.793 | 3.552 | 3.552 | 2,899 | -0.12(-3.29%) |
Dec 20, 2018 | 3.673 | 3.673 | 3.673 | 43 | +0.00(+0.00%) | |
Dec 19, 2018 | 3.673 | 3.673 | 3.673 | 10 | +0.00(+0.00%) | |
Dec 18, 2018 | 3.552 | 3.793 | 3.552 | 3.673 | 975 | -0.12(-3.18%) |
Dec 17, 2018 | 3.793 | 3.793 | 3.793 | 169 | +0.00(+0.00%) | |
Dec 14, 2018 | 3.552 | 3.793 | 3.552 | 3.793 | 1,594 | +0.22(+6.18%) |
Dec 13, 2018 | 3.745 | 3.762 | 3.418 | 3.573 | 32,773 | +0.04(+1.17%) |
Dec 12, 2018 | 3.531 | 3.570 | 3.531 | 3.531 | 2,372 | -0.02(-0.58%) |
Dec 11, 2018 | 3.552 | 3.563 | 3.542 | 3.552 | 21,071 | +0.00(+0.00%) |
Dec 10, 2018 | 3.552 | 3.554 | 3.552 | 3.552 | 13,082 | +0.14(+4.15%) |
Dec 07, 2018 | 3.759 | 3.759 | 3.411 | 3.411 | 17,399 | -0.28(-7.57%) |
Dec 06, 2018 | 3.552 | 3.690 | 3.552 | 3.690 | 10,400 | -0.07(-1.83%) |
Dec 04, 2018 | 3.793 | 3.793 | 3.552 | 3.759 | 1,014 | -0.03(-0.73%) |
Dec 03, 2018 | 3.552 | 3.786 | 3.552 | 3.786 | 7,583 | +0.01(+0.18%) |
Nov 30, 2018 | 3.635 | 3.780 | 3.635 | 3.780 | 5,799 | +0.17(+4.78%) |
Nov 29, 2018 | 3.552 | 3.621 | 3.552 | 3.607 | 4,142 | +0.04(+1.16%) |
Nov 28, 2018 | 3.566 | 3.566 | 3.566 | 3.566 | 153 | -0.04(-1.03%) |
Nov 27, 2018 | 3.552 | 3.603 | 3.552 | 3.603 | 3,807 | -0.02(-0.50%) |
Nov 26, 2018 | 3.621 | 3.621 | 3.621 | 3.621 | 1,515 | -0.17(-4.55%) |
Nov 23, 2018 | 3.793 | 3.793 | 3.793 | 3.793 | 1,449 | +0.04(+1.10%) |
Nov 21, 2018 | 3.752 | 3.752 | 3.752 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 3.752 | 3.752 | 3.752 | 3.752 | 226 | +0.17(+4.62%) |
Nov 19, 2018 | 3.793 | 3.793 | 3.573 | 3.586 | 5,872 | -0.55(-13.33%) |
Nov 16, 2018 | 4.138 | 4.138 | 4.138 | 71 | +0.00(+0.00%) | |
Nov 15, 2018 | 4.138 | 4.138 | 4.138 | 5 | +0.00(+0.00%) | |
Nov 14, 2018 | 4.138 | 4.138 | 4.138 | 71 | +0.00(+0.00%) | |
Nov 13, 2018 | 4.138 | 4.138 | 4.138 | 4.138 | 385 | +0.02(+0.47%) |
Nov 12, 2018 | 3.897 | 4.119 | 3.897 | 4.119 | 1,874 | +0.33(+8.59%) |
Nov 09, 2018 | 3.793 | 3.793 | 3.793 | 3.793 | 36,392 | +0.01(+0.36%) |
Nov 07, 2018 | 3.780 | 3.780 | 3.780 | 0 | +0.33(+9.60%) | |
Nov 05, 2018 | 3.448 | 3.448 | 3.448 | 0 | -0.05(-1.38%) | |
Nov 02, 2018 | 3.497 | 3.497 | 3.497 | 129 | +0.00(+0.00%) |