Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.182 | 4.215 | 4.166 | 4.182 | 811,700 | -0.04(-0.86%) |
Jan 30, 2019 | 4.223 | 4.263 | 4.219 | 4.219 | 446,036 | +0.00(+0.00%) |
Jan 29, 2019 | 4.166 | 4.235 | 4.133 | 4.219 | 767,888 | +0.06(+1.56%) |
Jan 28, 2019 | 4.154 | 4.174 | 4.129 | 4.154 | 526,725 | -0.01(-0.19%) |
Jan 25, 2019 | 4.215 | 4.219 | 4.154 | 4.162 | 603,091 | -0.02(-0.58%) |
Jan 24, 2019 | 4.158 | 4.206 | 4.133 | 4.186 | 424,599 | +0.04(+0.88%) |
Jan 23, 2019 | 4.194 | 4.198 | 4.073 | 4.150 | 751,211 | -0.03(-0.73%) |
Jan 22, 2019 | 4.156 | 4.236 | 4.132 | 4.180 | 1,280,440 | +0.04(+1.06%) |
Jan 18, 2019 | 4.104 | 4.160 | 4.098 | 4.136 | 673,233 | +0.05(+1.27%) |
Jan 17, 2019 | 4.136 | 4.140 | 4.044 | 4.084 | 1,115,594 | -0.06(-1.35%) |
Jan 16, 2019 | 4.060 | 4.216 | 4.044 | 4.140 | 1,826,221 | +0.08(+1.97%) |
Jan 15, 2019 | 4.064 | 4.100 | 4.020 | 4.060 | 889,850 | -0.05(-1.26%) |
Jan 14, 2019 | 4.080 | 4.124 | 4.052 | 4.112 | 698,282 | +0.06(+1.38%) |
Jan 11, 2019 | 4.048 | 4.068 | 4.020 | 4.056 | 430,489 | +0.01(+0.20%) |
Jan 10, 2019 | 4.052 | 4.092 | 4.008 | 4.048 | 598,490 | +0.00(+0.00%) |
Jan 09, 2019 | 4.036 | 4.060 | 3.988 | 4.048 | 738,066 | +0.04(+1.00%) |
Jan 08, 2019 | 4.052 | 4.076 | 3.956 | 4.008 | 887,330 | -0.01(-0.30%) |
Jan 07, 2019 | 3.984 | 4.097 | 3.984 | 4.020 | 1,330,476 | +0.05(+1.21%) |
Jan 04, 2019 | 3.952 | 4.000 | 3.940 | 3.972 | 839,229 | +0.05(+1.22%) |
Jan 03, 2019 | 3.932 | 3.964 | 3.864 | 3.924 | 761,496 | -0.04(-0.91%) |
Jan 02, 2019 | 3.816 | 4.004 | 3.780 | 3.960 | 999,367 | +0.08(+2.06%) |
Dec 31, 2018 | 3.840 | 3.940 | 3.820 | 3.880 | 889,227 | +0.07(+1.78%) |
Dec 28, 2018 | 3.768 | 3.892 | 3.768 | 3.812 | 612,484 | +0.03(+0.74%) |
Dec 27, 2018 | 3.660 | 3.788 | 3.580 | 3.784 | 887,607 | +0.14(+3.73%) |
Dec 26, 2018 | 3.400 | 3.688 | 3.400 | 3.648 | 1,608,739 | +0.25(+7.42%) |
Dec 24, 2018 | 3.380 | 3.444 | 3.312 | 3.396 | 794,730 | +0.03(+0.77%) |
Dec 21, 2018 | 3.232 | 3.552 | 3.220 | 3.370 | 1,922,452 | +0.14(+4.33%) |
Dec 20, 2018 | 3.403 | 3.419 | 2.892 | 3.230 | 5,573,333 | -0.20(-5.85%) |
Dec 19, 2018 | 3.561 | 3.604 | 3.399 | 3.431 | 2,580,154 | -0.13(-3.65%) |
Dec 18, 2018 | 3.698 | 3.753 | 3.490 | 3.561 | 2,451,088 | -0.18(-4.74%) |
Dec 17, 2018 | 3.742 | 3.887 | 3.726 | 3.738 | 1,386,570 | -0.01(-0.31%) |
Dec 14, 2018 | 3.848 | 3.871 | 3.706 | 3.749 | 1,884,185 | -0.12(-3.15%) |
Dec 13, 2018 | 3.923 | 3.934 | 3.824 | 3.871 | 818,958 | -0.04(-1.11%) |
Dec 12, 2018 | 3.828 | 3.919 | 3.816 | 3.915 | 609,133 | +0.11(+3.00%) |
Dec 11, 2018 | 3.761 | 3.832 | 3.761 | 3.801 | 624,650 | +0.04(+1.05%) |
Dec 10, 2018 | 3.824 | 3.824 | 3.683 | 3.761 | 1,205,545 | -0.07(-1.85%) |
Dec 07, 2018 | 3.907 | 3.911 | 3.816 | 3.832 | 640,770 | -0.05(-1.32%) |
Dec 06, 2018 | 3.911 | 3.911 | 3.639 | 3.883 | 2,104,444 | -0.02(-0.60%) |
Dec 04, 2018 | 3.942 | 3.946 | 3.907 | 3.907 | 717,022 | -0.03(-0.80%) |
Dec 03, 2018 | 3.954 | 3.974 | 3.923 | 3.938 | 1,210,845 | +0.00(+0.10%) |
Nov 30, 2018 | 3.934 | 3.954 | 3.934 | 3.934 | 615,099 | +0.00(+0.00%) |
Nov 29, 2018 | 3.938 | 3.946 | 3.925 | 3.934 | 560,098 | +0.00(+0.00%) |
Nov 28, 2018 | 3.938 | 3.946 | 3.909 | 3.934 | 1,256,809 | +0.03(+0.81%) |
Nov 27, 2018 | 3.934 | 3.934 | 3.895 | 3.903 | 834,163 | -0.03(-0.80%) |
Nov 26, 2018 | 3.934 | 3.950 | 3.899 | 3.934 | 718,110 | +0.02(+0.60%) |
Nov 23, 2018 | 3.919 | 3.938 | 3.895 | 3.911 | 532,238 | -0.03(-0.80%) |
Nov 21, 2018 | 3.942 | 3.942 | 3.942 | 0 | +0.02(+0.45%) | |
Nov 20, 2018 | 3.928 | 3.959 | 3.897 | 3.924 | 1,010,371 | -0.03(-0.69%) |
Nov 19, 2018 | 3.959 | 3.990 | 3.944 | 3.952 | 1,043,041 | -0.02(-0.49%) |
Nov 16, 2018 | 4.025 | 4.033 | 3.959 | 3.971 | 1,129,375 | -0.06(-1.54%) |
Nov 15, 2018 | 4.053 | 4.076 | 4.018 | 4.033 | 685,291 | -0.03(-0.76%) |
Nov 14, 2018 | 4.053 | 4.076 | 4.045 | 4.064 | 669,690 | +0.02(+0.48%) |
Nov 13, 2018 | 4.076 | 4.091 | 4.041 | 4.045 | 626,692 | -0.03(-0.76%) |
Nov 12, 2018 | 4.080 | 4.083 | 4.056 | 4.076 | 464,811 | -0.00(-0.10%) |
Nov 09, 2018 | 4.111 | 4.111 | 4.064 | 4.080 | 732,393 | -0.03(-0.76%) |
Nov 08, 2018 | 4.122 | 4.154 | 4.076 | 4.111 | 748,126 | -0.02(-0.38%) |
Nov 07, 2018 | 4.173 | 4.177 | 4.119 | 4.126 | 839,025 | -0.06(-1.39%) |
Nov 06, 2018 | 4.134 | 4.192 | 4.122 | 4.185 | 580,618 | +0.05(+1.32%) |
Nov 05, 2018 | 4.088 | 4.153 | 4.084 | 4.130 | 580,863 | +0.05(+1.33%) |
Nov 02, 2018 | 4.173 | 4.220 | 4.045 | 4.076 | 677,522 | -0.08(-1.87%) |