Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.357 | 4.357 | 4.234 | 4.244 | 460,928 | -0.04(-0.88%) |
Jan 30, 2019 | 4.225 | 4.329 | 4.215 | 4.281 | 524,937 | +0.04(+0.89%) |
Jan 29, 2019 | 4.338 | 4.338 | 4.223 | 4.244 | 465,686 | +0.00(+0.00%) |
Jan 28, 2019 | 4.319 | 4.329 | 4.196 | 4.244 | 464,289 | +0.00(+0.00%) |
Jan 25, 2019 | 4.140 | 4.272 | 4.140 | 4.244 | 961,768 | +0.15(+3.70%) |
Jan 24, 2019 | 4.102 | 4.130 | 4.017 | 4.092 | 233,077 | -0.01(-0.23%) |
Jan 23, 2019 | 4.045 | 4.121 | 3.970 | 4.102 | 481,856 | +0.07(+1.64%) |
Jan 22, 2019 | 4.026 | 4.083 | 3.979 | 4.036 | 451,461 | +0.02(+0.47%) |
Jan 18, 2019 | 3.998 | 4.092 | 3.988 | 4.017 | 481,942 | -0.05(-1.16%) |
Jan 17, 2019 | 4.017 | 4.074 | 3.972 | 4.064 | 253,694 | +0.02(+0.47%) |
Jan 16, 2019 | 4.036 | 4.111 | 3.993 | 4.045 | 358,684 | -0.03(-0.70%) |
Jan 15, 2019 | 4.064 | 4.111 | 3.979 | 4.074 | 362,645 | +0.04(+0.94%) |
Jan 14, 2019 | 4.111 | 4.121 | 4.007 | 4.036 | 288,970 | -0.06(-1.39%) |
Jan 11, 2019 | 4.083 | 4.159 | 4.059 | 4.092 | 313,289 | -0.04(-0.92%) |
Jan 10, 2019 | 4.064 | 4.206 | 4.017 | 4.130 | 472,044 | -0.04(-0.86%) |
Jan 09, 2019 | 4.109 | 4.166 | 4.062 | 4.166 | 426,523 | +0.07(+1.61%) |
Jan 08, 2019 | 3.902 | 4.100 | 3.854 | 4.100 | 537,319 | +0.17(+4.33%) |
Jan 07, 2019 | 3.921 | 3.949 | 3.854 | 3.930 | 575,272 | +0.02(+0.48%) |
Jan 04, 2019 | 3.873 | 3.968 | 3.826 | 3.911 | 595,741 | -0.01(-0.24%) |
Jan 03, 2019 | 3.883 | 3.958 | 3.760 | 3.921 | 655,969 | +0.06(+1.47%) |
Jan 02, 2019 | 3.798 | 3.911 | 3.750 | 3.864 | 362,388 | +0.09(+2.25%) |
Dec 31, 2018 | 3.637 | 3.788 | 3.514 | 3.779 | 765,212 | +0.10(+2.83%) |
Dec 28, 2018 | 3.769 | 3.883 | 3.656 | 3.675 | 632,366 | -0.04(-1.02%) |
Dec 27, 2018 | 3.779 | 3.788 | 3.656 | 3.713 | 357,281 | -0.03(-0.76%) |
Dec 26, 2018 | 3.722 | 3.779 | 3.632 | 3.741 | 375,086 | +0.07(+1.80%) |
Dec 24, 2018 | 3.599 | 3.817 | 3.599 | 3.675 | 347,621 | +0.09(+2.64%) |
Dec 21, 2018 | 3.779 | 3.826 | 3.552 | 3.580 | 1,736,520 | -0.17(-4.53%) |
Dec 20, 2018 | 3.713 | 3.798 | 3.665 | 3.750 | 604,491 | +0.22(+6.15%) |
Dec 19, 2018 | 3.949 | 3.995 | 3.533 | 3.533 | 992,130 | -0.41(-10.31%) |
Dec 18, 2018 | 3.845 | 3.972 | 3.798 | 3.939 | 780,005 | +0.12(+3.22%) |
Dec 17, 2018 | 3.732 | 3.921 | 3.713 | 3.817 | 604,022 | +0.08(+2.02%) |
Dec 14, 2018 | 3.750 | 3.788 | 3.703 | 3.741 | 421,718 | -0.03(-0.75%) |
Dec 13, 2018 | 3.722 | 3.798 | 3.694 | 3.769 | 401,873 | +0.07(+1.79%) |
Dec 12, 2018 | 3.694 | 3.750 | 3.656 | 3.703 | 343,736 | +0.02(+0.51%) |
Dec 11, 2018 | 3.684 | 3.732 | 3.618 | 3.684 | 481,917 | +0.01(+0.26%) |
Dec 10, 2018 | 3.675 | 3.746 | 3.628 | 3.675 | 576,835 | +0.00(+0.05%) |
Dec 07, 2018 | 3.569 | 3.815 | 3.560 | 3.673 | 690,199 | +0.13(+3.73%) |
Dec 06, 2018 | 3.682 | 3.767 | 3.503 | 3.541 | 416,439 | -0.09(-2.60%) |
Dec 04, 2018 | 3.692 | 3.824 | 3.588 | 3.635 | 425,536 | -0.03(-0.77%) |
Dec 03, 2018 | 3.635 | 3.664 | 3.560 | 3.664 | 588,793 | +0.06(+1.57%) |
Nov 30, 2018 | 3.645 | 3.645 | 3.465 | 3.607 | 408,697 | +0.03(+0.79%) |
Nov 29, 2018 | 3.645 | 3.682 | 3.522 | 3.579 | 294,204 | -0.03(-0.79%) |
Nov 28, 2018 | 3.484 | 3.654 | 3.409 | 3.607 | 392,473 | +0.12(+3.52%) |
Nov 27, 2018 | 3.579 | 3.645 | 3.484 | 3.484 | 257,879 | -0.12(-3.40%) |
Nov 26, 2018 | 3.626 | 3.673 | 3.607 | 3.607 | 241,695 | -0.02(-0.52%) |
Nov 23, 2018 | 3.692 | 3.692 | 3.588 | 3.626 | 154,307 | -0.08(-2.04%) |
Nov 21, 2018 | 3.701 | 3.701 | 3.701 | 0 | +0.14(+3.98%) | |
Nov 20, 2018 | 3.758 | 3.777 | 3.541 | 3.560 | 478,307 | -0.15(-4.07%) |
Nov 19, 2018 | 3.664 | 3.730 | 3.654 | 3.711 | 418,588 | +0.01(+0.26%) |
Nov 16, 2018 | 3.682 | 3.749 | 3.682 | 3.701 | 634,598 | +0.02(+0.51%) |
Nov 15, 2018 | 3.730 | 3.767 | 3.607 | 3.682 | 523,434 | -0.03(-0.76%) |
Nov 14, 2018 | 3.626 | 3.739 | 3.612 | 3.711 | 400,021 | +0.07(+1.81%) |
Nov 13, 2018 | 3.739 | 3.767 | 3.588 | 3.645 | 469,026 | -0.10(-2.77%) |
Nov 12, 2018 | 3.852 | 3.881 | 3.692 | 3.749 | 324,740 | -0.12(-3.17%) |
Nov 09, 2018 | 3.947 | 4.003 | 3.824 | 3.871 | 451,166 | -0.13(-3.30%) |
Nov 08, 2018 | 3.919 | 4.022 | 3.786 | 4.003 | 467,689 | +0.08(+1.97%) |
Nov 07, 2018 | 3.926 | 3.936 | 3.813 | 3.926 | 496,861 | +0.03(+0.73%) |
Nov 06, 2018 | 3.964 | 4.030 | 3.879 | 3.898 | 273,991 | -0.08(-1.90%) |
Nov 05, 2018 | 3.945 | 4.058 | 3.936 | 3.973 | 370,008 | +0.03(+0.72%) |
Nov 02, 2018 | 4.200 | 4.200 | 3.926 | 3.945 | 772,967 | -0.25(-5.86%) |