Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.527 | 3.687 | 3.527 | 3.676 | 61,568 | +0.15(+4.21%) |
Feb 27, 2019 | 3.607 | 3.676 | 3.498 | 3.527 | 64,971 | -0.16(-4.30%) |
Feb 26, 2019 | 3.735 | 3.786 | 3.686 | 3.686 | 25,537 | -0.06(-1.59%) |
Feb 25, 2019 | 3.953 | 3.953 | 3.666 | 3.745 | 82,941 | -0.16(-4.06%) |
Feb 22, 2019 | 3.934 | 4.023 | 3.904 | 3.904 | 27,350 | -0.07(-1.75%) |
Feb 21, 2019 | 4.062 | 4.062 | 3.864 | 3.973 | 29,283 | -0.03(-0.74%) |
Feb 20, 2019 | 4.003 | 4.092 | 3.974 | 4.003 | 31,557 | +0.00(+0.00%) |
Feb 19, 2019 | 4.052 | 4.059 | 3.986 | 4.003 | 56,614 | +0.01(+0.25%) |
Feb 15, 2019 | 4.003 | 4.013 | 3.953 | 3.993 | 58,032 | +0.04(+1.00%) |
Feb 14, 2019 | 3.943 | 4.013 | 3.918 | 3.953 | 33,899 | +0.01(+0.25%) |
Feb 13, 2019 | 4.023 | 4.023 | 3.864 | 3.943 | 48,553 | +0.01(+0.25%) |
Feb 12, 2019 | 4.003 | 4.013 | 3.894 | 3.934 | 84,685 | +0.02(+0.51%) |
Feb 11, 2019 | 3.894 | 4.013 | 3.884 | 3.914 | 74,544 | +0.07(+1.80%) |
Feb 08, 2019 | 3.983 | 4.142 | 3.844 | 3.844 | 90,328 | -0.12(-3.00%) |
Feb 07, 2019 | 3.884 | 4.002 | 3.658 | 3.963 | 76,760 | +0.14(+3.63%) |
Feb 06, 2019 | 3.894 | 3.894 | 3.436 | 3.825 | 117,291 | -0.08(-2.03%) |
Feb 05, 2019 | 3.716 | 3.983 | 3.517 | 3.904 | 288,138 | +0.14(+3.68%) |
Feb 04, 2019 | 3.686 | 3.963 | 3.290 | 3.765 | 1,052,834 | -1.13(-23.08%) |
Feb 01, 2019 | 4.766 | 4.944 | 4.766 | 4.895 | 62,372 | +0.16(+3.35%) |
Jan 31, 2019 | 4.409 | 4.796 | 4.409 | 4.736 | 50,421 | +0.18(+3.91%) |
Jan 30, 2019 | 4.379 | 4.558 | 4.360 | 4.558 | 27,288 | +0.17(+3.84%) |
Jan 29, 2019 | 4.290 | 4.568 | 4.231 | 4.389 | 72,444 | +0.10(+2.31%) |
Jan 28, 2019 | 3.963 | 4.340 | 3.963 | 4.290 | 38,537 | +0.34(+8.52%) |
Jan 25, 2019 | 3.963 | 3.963 | 3.953 | 3.953 | 26,745 | -0.01(-0.25%) |
Jan 24, 2019 | 3.963 | 3.963 | 3.864 | 3.963 | 73,978 | +0.00(+0.00%) |
Jan 23, 2019 | 3.874 | 4.062 | 3.874 | 3.963 | 68,515 | +0.06(+1.52%) |
Jan 22, 2019 | 4.023 | 4.112 | 3.904 | 3.904 | 73,593 | -0.20(-4.83%) |
Jan 18, 2019 | 3.904 | 4.161 | 3.904 | 4.102 | 80,942 | +0.12(+2.99%) |
Jan 17, 2019 | 3.963 | 4.013 | 3.943 | 3.983 | 11,078 | +0.02(+0.50%) |
Jan 16, 2019 | 3.854 | 4.013 | 3.854 | 3.963 | 32,431 | +0.10(+2.56%) |
Jan 15, 2019 | 3.934 | 3.943 | 3.854 | 3.864 | 20,562 | -0.09(-2.26%) |
Jan 14, 2019 | 4.013 | 4.142 | 3.775 | 3.953 | 27,764 | -0.05(-1.24%) |
Jan 11, 2019 | 4.013 | 4.013 | 3.993 | 4.003 | 16,854 | +0.00(+0.00%) |
Jan 10, 2019 | 3.874 | 4.082 | 3.874 | 4.003 | 47,054 | +0.11(+2.80%) |
Jan 09, 2019 | 3.815 | 3.914 | 3.814 | 3.894 | 11,661 | +0.10(+2.61%) |
Jan 08, 2019 | 3.844 | 3.854 | 3.775 | 3.795 | 19,653 | -0.07(-1.79%) |
Jan 07, 2019 | 3.864 | 3.874 | 3.815 | 3.864 | 50,803 | +0.00(+0.00%) |
Jan 04, 2019 | 3.864 | 3.884 | 3.844 | 3.864 | 43,297 | +0.05(+1.30%) |
Jan 03, 2019 | 3.785 | 3.864 | 3.785 | 3.815 | 6,917 | +0.04(+1.05%) |
Jan 02, 2019 | 3.844 | 3.844 | 3.656 | 3.775 | 22,770 | -0.05(-1.30%) |
Dec 31, 2018 | 3.834 | 3.904 | 3.765 | 3.825 | 59,546 | -0.02(-0.52%) |
Dec 28, 2018 | 3.815 | 3.953 | 3.810 | 3.844 | 74,180 | +0.07(+1.84%) |
Dec 27, 2018 | 3.716 | 3.884 | 3.716 | 3.775 | 46,566 | +0.08(+2.14%) |
Dec 26, 2018 | 3.765 | 3.805 | 3.677 | 3.696 | 29,927 | +0.01(+0.27%) |
Dec 24, 2018 | 3.329 | 3.716 | 3.280 | 3.686 | 55,509 | +0.37(+11.04%) |
Dec 21, 2018 | 3.418 | 3.468 | 3.299 | 3.319 | 134,029 | -0.07(-2.05%) |
Dec 20, 2018 | 3.815 | 3.815 | 3.131 | 3.389 | 123,129 | -0.54(-13.85%) |
Dec 19, 2018 | 4.152 | 4.152 | 3.805 | 3.934 | 46,010 | -0.22(-5.25%) |
Dec 18, 2018 | 4.082 | 4.300 | 4.051 | 4.152 | 15,946 | +0.07(+1.70%) |
Dec 17, 2018 | 4.062 | 4.211 | 4.062 | 4.082 | 22,600 | +0.02(+0.49%) |
Dec 14, 2018 | 4.320 | 4.389 | 4.013 | 4.062 | 37,039 | -0.17(-3.98%) |
Dec 13, 2018 | 4.419 | 4.469 | 4.231 | 4.231 | 24,079 | -0.19(-4.26%) |
Dec 12, 2018 | 4.469 | 4.558 | 4.419 | 4.419 | 13,230 | -0.04(-0.89%) |
Dec 11, 2018 | 4.469 | 4.558 | 4.400 | 4.459 | 20,860 | +0.01(+0.22%) |
Dec 10, 2018 | 4.657 | 4.711 | 4.310 | 4.449 | 54,104 | -0.20(-4.26%) |
Dec 07, 2018 | 4.934 | 4.954 | 4.498 | 4.647 | 37,140 | -0.30(-6.01%) |
Dec 06, 2018 | 5.014 | 5.073 | 4.944 | 4.944 | 23,932 | -0.13(-2.54%) |
Dec 04, 2018 | 5.192 | 5.202 | 5.048 | 5.073 | 5,954 | -0.12(-2.29%) |