Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.879 | 3.980 | 3.879 | 3.980 | 2,859 | +0.02(+0.51%) |
Jan 30, 2019 | 3.793 | 3.970 | 3.793 | 3.960 | 5,570 | +0.00(+0.00%) |
Jan 29, 2019 | 3.940 | 3.970 | 3.940 | 3.960 | 1,548 | +0.00(+0.00%) |
Jan 28, 2019 | 3.830 | 3.965 | 3.830 | 3.960 | 16,897 | +0.03(+0.76%) |
Jan 25, 2019 | 3.730 | 3.980 | 3.660 | 3.930 | 13,600 | +0.16(+4.24%) |
Jan 24, 2019 | 3.670 | 3.800 | 3.670 | 3.770 | 17,224 | +0.12(+3.15%) |
Jan 23, 2019 | 3.680 | 3.730 | 3.650 | 3.655 | 6,501 | -0.10(-2.79%) |
Jan 22, 2019 | 3.710 | 3.800 | 3.690 | 3.760 | 3,765 | -0.04(-1.05%) |
Jan 18, 2019 | 3.670 | 3.800 | 3.670 | 3.800 | 9,200 | +0.08(+2.15%) |
Jan 17, 2019 | 3.710 | 3.800 | 3.701 | 3.720 | 7,462 | -0.08(-2.11%) |
Jan 16, 2019 | 3.660 | 3.800 | 3.660 | 3.800 | 2,233 | +0.00(+0.00%) |
Jan 15, 2019 | 3.600 | 3.800 | 3.600 | 3.800 | 6,193 | +0.00(+0.00%) |
Jan 14, 2019 | 3.700 | 3.877 | 3.700 | 3.800 | 4,365 | +0.05(+1.33%) |
Jan 11, 2019 | 3.890 | 3.900 | 3.730 | 3.750 | 12,600 | -0.15(-3.85%) |
Jan 10, 2019 | 3.900 | 3.900 | 3.740 | 3.900 | 12,387 | -0.08(-2.01%) |
Jan 09, 2019 | 3.990 | 3.990 | 3.661 | 3.980 | 46,816 | -0.01(-0.25%) |
Jan 08, 2019 | 3.500 | 3.990 | 3.500 | 3.990 | 30,069 | +0.49(+14.00%) |
Jan 07, 2019 | 3.320 | 3.500 | 3.300 | 3.500 | 18,003 | +0.15(+4.48%) |
Jan 04, 2019 | 3.140 | 3.360 | 3.045 | 3.350 | 20,900 | +0.14(+4.36%) |
Jan 03, 2019 | 3.170 | 3.280 | 3.050 | 3.210 | 6,696 | +0.01(+0.31%) |
Jan 02, 2019 | 2.570 | 3.247 | 2.520 | 3.200 | 24,754 | +0.64(+25.00%) |
Dec 31, 2018 | 2.590 | 2.700 | 2.500 | 2.560 | 52,200 | -0.04(-1.54%) |
Dec 28, 2018 | 2.570 | 2.890 | 2.510 | 2.600 | 23,100 | -0.02(-0.76%) |
Dec 27, 2018 | 2.720 | 2.740 | 2.610 | 2.620 | 11,896 | -0.10(-3.68%) |
Dec 26, 2018 | 2.760 | 2.780 | 2.720 | 2.720 | 13,643 | -0.03(-1.09%) |
Dec 24, 2018 | 2.960 | 2.960 | 2.740 | 2.750 | 12,200 | -0.20(-6.78%) |
Dec 21, 2018 | 3.160 | 3.190 | 2.890 | 2.950 | 16,900 | -0.23(-7.23%) |
Dec 20, 2018 | 3.230 | 3.300 | 3.050 | 3.180 | 7,611 | -0.08(-2.60%) |
Dec 19, 2018 | 3.240 | 3.310 | 3.240 | 3.265 | 4,293 | +0.01(+0.31%) |
Dec 18, 2018 | 3.260 | 3.400 | 3.080 | 3.255 | 22,692 | -0.06(-1.96%) |
Dec 17, 2018 | 3.460 | 3.660 | 3.290 | 3.320 | 12,066 | -0.17(-4.87%) |
Dec 14, 2018 | 3.590 | 3.660 | 3.460 | 3.490 | 15,400 | -0.11(-3.06%) |
Dec 13, 2018 | 3.600 | 3.700 | 3.590 | 3.600 | 9,711 | +0.00(+0.00%) |
Dec 12, 2018 | 3.570 | 3.680 | 3.550 | 3.600 | 10,531 | -0.03(-0.83%) |
Dec 11, 2018 | 3.740 | 3.750 | 3.530 | 3.630 | 44,104 | -0.12(-3.20%) |
Dec 10, 2018 | 3.700 | 3.780 | 3.600 | 3.750 | 14,260 | +0.01(+0.27%) |
Dec 07, 2018 | 3.750 | 3.960 | 3.640 | 3.740 | 45,200 | +0.10(+2.75%) |
Dec 06, 2018 | 3.750 | 3.890 | 3.500 | 3.640 | 19,265 | -0.05(-1.36%) |
Dec 04, 2018 | 3.650 | 3.880 | 3.400 | 3.690 | 23,600 | +0.07(+2.07%) |
Dec 03, 2018 | 3.570 | 3.740 | 3.530 | 3.615 | 19,523 | +0.08(+2.12%) |
Nov 30, 2018 | 3.670 | 3.960 | 3.460 | 3.540 | 32,800 | -0.10(-2.75%) |
Nov 29, 2018 | 3.500 | 3.670 | 3.380 | 3.640 | 22,762 | +0.06(+1.68%) |
Nov 28, 2018 | 3.450 | 3.580 | 3.260 | 3.580 | 17,534 | +0.13(+3.77%) |
Nov 27, 2018 | 3.550 | 3.550 | 3.350 | 3.450 | 8,405 | -0.13(-3.63%) |
Nov 26, 2018 | 3.363 | 3.580 | 3.351 | 3.580 | 1,914 | +0.11(+3.17%) |
Nov 23, 2018 | 3.510 | 3.510 | 3.400 | 3.470 | 4,500 | -0.08(-2.25%) |
Nov 21, 2018 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 3.610 | 3.610 | 3.500 | 3.550 | 5,076 | -0.10(-2.74%) |
Nov 19, 2018 | 3.670 | 3.670 | 3.580 | 3.650 | 1,349 | -0.03(-0.82%) |
Nov 16, 2018 | 3.590 | 3.690 | 3.590 | 3.680 | 1,100 | +0.01(+0.27%) |
Nov 15, 2018 | 3.528 | 3.690 | 3.528 | 3.670 | 8,534 | -0.03(-0.81%) |
Nov 14, 2018 | 3.910 | 3.910 | 3.630 | 3.700 | 10,677 | -0.19(-4.88%) |
Nov 13, 2018 | 3.950 | 4.000 | 3.770 | 3.890 | 5,863 | -0.11(-2.75%) |
Nov 12, 2018 | 3.980 | 4.000 | 3.779 | 4.000 | 5,813 | +0.01(+0.25%) |
Nov 09, 2018 | 3.760 | 3.990 | 3.750 | 3.990 | 4,800 | +0.09(+2.31%) |
Nov 08, 2018 | 3.800 | 3.990 | 3.800 | 3.900 | 13,078 | +0.10(+2.63%) |
Nov 07, 2018 | 3.760 | 3.800 | 3.760 | 3.800 | 1,253 | -0.05(-1.30%) |
Nov 06, 2018 | 3.779 | 3.890 | 3.779 | 3.850 | 5,303 | -0.04(-1.03%) |
Nov 05, 2018 | 4.000 | 4.000 | 3.875 | 3.890 | 4,667 | -0.01(-0.26%) |
Nov 02, 2018 | 3.830 | 4.000 | 3.830 | 3.900 | 5,200 | -0.10(-2.50%) |