Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.837 | 3.900 | 3.799 | 3.799 | 63,387 | -0.10(-2.58%) |
Jan 30, 2019 | 3.830 | 3.900 | 3.768 | 3.900 | 52,185 | +0.12(+3.16%) |
Jan 29, 2019 | 3.812 | 3.886 | 3.768 | 3.780 | 44,731 | +0.02(+0.50%) |
Jan 28, 2019 | 3.774 | 3.873 | 3.761 | 3.761 | 62,998 | -0.01(-0.17%) |
Jan 25, 2019 | 3.755 | 3.787 | 3.755 | 3.768 | 15,765 | +0.01(+0.33%) |
Jan 24, 2019 | 3.774 | 3.837 | 3.755 | 3.755 | 56,020 | -0.01(-0.33%) |
Jan 23, 2019 | 3.793 | 3.886 | 3.768 | 3.768 | 49,013 | -0.02(-0.50%) |
Jan 22, 2019 | 3.768 | 3.862 | 3.768 | 3.787 | 54,077 | -0.02(-0.50%) |
Jan 18, 2019 | 3.736 | 3.874 | 3.736 | 3.805 | 43,156 | +0.07(+1.85%) |
Jan 17, 2019 | 3.692 | 3.799 | 3.692 | 3.736 | 41,388 | -0.01(-0.34%) |
Jan 16, 2019 | 3.768 | 3.862 | 3.743 | 3.749 | 111,790 | -0.02(-0.50%) |
Jan 15, 2019 | 3.780 | 3.780 | 3.749 | 3.768 | 68,280 | -0.01(-0.33%) |
Jan 14, 2019 | 3.761 | 3.780 | 3.736 | 3.780 | 29,065 | +0.01(+0.33%) |
Jan 11, 2019 | 3.761 | 3.812 | 3.692 | 3.768 | 33,282 | +0.13(+3.45%) |
Jan 10, 2019 | 3.642 | 3.768 | 3.636 | 3.642 | 24,511 | -0.13(-3.33%) |
Jan 09, 2019 | 3.856 | 3.856 | 3.711 | 3.768 | 58,332 | -0.03(-0.83%) |
Jan 08, 2019 | 3.705 | 3.830 | 3.631 | 3.799 | 50,005 | +0.09(+2.54%) |
Jan 07, 2019 | 3.648 | 3.705 | 3.466 | 3.705 | 28,737 | +0.06(+1.72%) |
Jan 04, 2019 | 3.661 | 3.736 | 3.573 | 3.642 | 44,111 | +0.04(+1.22%) |
Jan 03, 2019 | 3.592 | 3.598 | 3.491 | 3.598 | 27,406 | +0.01(+0.17%) |
Jan 02, 2019 | 3.535 | 3.592 | 3.516 | 3.592 | 27,061 | +0.06(+1.78%) |
Dec 31, 2018 | 3.529 | 3.604 | 3.529 | 3.529 | 45,863 | +0.00(+0.00%) |
Dec 28, 2018 | 3.674 | 3.674 | 3.517 | 3.529 | 63,858 | -0.06(-1.58%) |
Dec 27, 2018 | 3.586 | 3.690 | 3.463 | 3.586 | 58,987 | -0.01(-0.34%) |
Dec 26, 2018 | 3.629 | 3.666 | 3.555 | 3.598 | 27,935 | -0.03(-0.85%) |
Dec 24, 2018 | 3.598 | 3.629 | 3.567 | 3.629 | 38,372 | +0.07(+1.90%) |
Dec 21, 2018 | 3.527 | 3.592 | 3.494 | 3.561 | 30,730 | +0.06(+1.58%) |
Dec 20, 2018 | 3.506 | 3.506 | 3.444 | 3.506 | 40,567 | -0.01(-0.35%) |
Dec 19, 2018 | 3.506 | 3.518 | 3.444 | 3.518 | 33,788 | +0.01(+0.35%) |
Dec 18, 2018 | 3.506 | 3.573 | 3.444 | 3.506 | 44,118 | -0.05(-1.38%) |
Dec 17, 2018 | 3.610 | 3.610 | 3.536 | 3.555 | 39,382 | -0.06(-1.53%) |
Dec 14, 2018 | 3.518 | 3.610 | 3.284 | 3.610 | 76,257 | +0.07(+2.09%) |
Dec 13, 2018 | 3.598 | 3.598 | 3.481 | 3.536 | 17,394 | -0.03(-0.86%) |
Dec 12, 2018 | 3.629 | 3.641 | 3.506 | 3.567 | 62,166 | -0.11(-3.01%) |
Dec 11, 2018 | 3.672 | 3.678 | 3.493 | 3.678 | 15,438 | +0.03(+0.84%) |
Dec 10, 2018 | 3.653 | 3.671 | 3.444 | 3.647 | 32,714 | -0.01(-0.34%) |
Dec 07, 2018 | 3.666 | 3.690 | 3.579 | 3.659 | 21,462 | +0.00(+0.00%) |
Dec 06, 2018 | 3.629 | 3.659 | 3.629 | 3.659 | 21,351 | +0.02(+0.51%) |
Dec 04, 2018 | 3.666 | 3.690 | 3.549 | 3.641 | 25,364 | +0.01(+0.34%) |
Dec 03, 2018 | 3.536 | 3.690 | 3.524 | 3.629 | 63,340 | +0.02(+0.51%) |
Nov 30, 2018 | 3.715 | 3.715 | 3.610 | 3.610 | 20,486 | -0.10(-2.81%) |
Nov 29, 2018 | 3.690 | 3.715 | 3.632 | 3.715 | 17,287 | +0.03(+0.83%) |
Nov 28, 2018 | 3.721 | 3.721 | 3.604 | 3.684 | 30,782 | +0.00(+0.00%) |
Nov 27, 2018 | 3.641 | 3.718 | 3.524 | 3.684 | 41,160 | +0.07(+2.04%) |
Nov 26, 2018 | 3.641 | 3.696 | 3.536 | 3.610 | 19,605 | -0.03(-0.84%) |
Nov 23, 2018 | 3.432 | 3.690 | 3.413 | 3.641 | 30,567 | +0.21(+6.09%) |
Nov 21, 2018 | 3.432 | 3.432 | 3.432 | 0 | -0.22(-5.90%) | |
Nov 20, 2018 | 3.659 | 3.745 | 3.572 | 3.647 | 78,827 | -0.02(-0.67%) |
Nov 19, 2018 | 3.738 | 3.738 | 3.659 | 3.672 | 23,298 | -0.02(-0.50%) |
Nov 16, 2018 | 3.666 | 3.733 | 3.666 | 3.690 | 3,902 | -0.01(-0.17%) |
Nov 15, 2018 | 3.690 | 3.738 | 3.659 | 3.696 | 38,882 | +0.04(+1.01%) |
Nov 14, 2018 | 3.764 | 3.764 | 3.629 | 3.659 | 44,214 | -0.10(-2.78%) |
Nov 13, 2018 | 3.727 | 3.774 | 3.708 | 3.764 | 39,656 | +0.09(+2.51%) |
Nov 12, 2018 | 3.721 | 3.745 | 3.666 | 3.672 | 31,275 | -0.03(-0.83%) |
Nov 09, 2018 | 3.752 | 3.752 | 3.690 | 3.702 | 33,494 | +0.04(+1.18%) |
Nov 08, 2018 | 3.727 | 3.739 | 3.659 | 3.659 | 30,275 | -0.06(-1.65%) |
Nov 07, 2018 | 3.752 | 3.752 | 3.659 | 3.721 | 25,168 | -0.01(-0.17%) |
Nov 06, 2018 | 3.684 | 3.752 | 3.653 | 3.727 | 17,511 | +0.07(+1.85%) |
Nov 05, 2018 | 3.721 | 3.727 | 3.641 | 3.659 | 45,227 | -0.06(-1.65%) |
Nov 02, 2018 | 3.752 | 3.813 | 3.721 | 3.721 | 48,453 | -0.01(-0.17%) |