Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.120 | 4.150 | 4.080 | 4.100 | 52,202 | -0.04(-0.85%) |
Feb 27, 2019 | 4.189 | 4.189 | 4.125 | 4.135 | 60,593 | -0.02(-0.36%) |
Feb 26, 2019 | 4.200 | 4.220 | 4.140 | 4.150 | 47,047 | -0.04(-0.95%) |
Feb 25, 2019 | 4.180 | 4.310 | 4.160 | 4.190 | 88,217 | -0.03(-0.71%) |
Feb 22, 2019 | 4.160 | 4.280 | 4.130 | 4.220 | 85,200 | +0.02(+0.48%) |
Feb 21, 2019 | 4.210 | 4.269 | 4.160 | 4.200 | 21,011 | +0.01(+0.24%) |
Feb 20, 2019 | 4.180 | 4.280 | 4.060 | 4.190 | 38,352 | +0.03(+0.67%) |
Feb 19, 2019 | 4.050 | 4.180 | 4.050 | 4.162 | 129,678 | +0.09(+2.26%) |
Feb 15, 2019 | 4.110 | 4.110 | 4.070 | 4.070 | 100,000 | -0.03(-0.73%) |
Feb 14, 2019 | 4.120 | 4.120 | 4.050 | 4.100 | 104,515 | +0.00(+0.00%) |
Feb 13, 2019 | 4.250 | 4.280 | 4.093 | 4.100 | 112,135 | -0.11(-2.61%) |
Feb 12, 2019 | 4.200 | 4.320 | 4.140 | 4.210 | 212,988 | -0.08(-1.86%) |
Feb 11, 2019 | 4.260 | 4.330 | 4.210 | 4.290 | 29,041 | +0.02(+0.47%) |
Feb 08, 2019 | 4.385 | 4.385 | 4.240 | 4.270 | 77,600 | -0.05(-1.04%) |
Feb 07, 2019 | 4.470 | 4.540 | 4.170 | 4.315 | 580,393 | -0.27(-5.99%) |
Feb 06, 2019 | 4.490 | 4.670 | 4.490 | 4.590 | 143,319 | +0.19(+4.32%) |
Feb 05, 2019 | 4.350 | 4.500 | 4.350 | 4.400 | 132,293 | +0.03(+0.69%) |
Feb 04, 2019 | 4.370 | 4.400 | 4.330 | 4.370 | 91,942 | +0.01(+0.23%) |
Feb 01, 2019 | 4.320 | 4.400 | 4.320 | 4.360 | 141,900 | -0.03(-0.68%) |
Jan 31, 2019 | 4.370 | 4.430 | 4.330 | 4.390 | 53,847 | +0.00(+0.00%) |
Jan 30, 2019 | 4.470 | 4.480 | 4.380 | 4.390 | 75,620 | -0.06(-1.35%) |
Jan 29, 2019 | 4.570 | 4.590 | 4.450 | 4.450 | 29,334 | -0.13(-2.84%) |
Jan 28, 2019 | 4.600 | 4.630 | 4.520 | 4.580 | 89,641 | +0.04(+0.88%) |
Jan 25, 2019 | 4.480 | 4.610 | 4.480 | 4.540 | 40,400 | +0.02(+0.44%) |
Jan 24, 2019 | 4.620 | 4.620 | 4.480 | 4.520 | 130,068 | -0.10(-2.16%) |
Jan 23, 2019 | 4.650 | 4.670 | 4.520 | 4.620 | 43,725 | +0.01(+0.22%) |
Jan 22, 2019 | 4.650 | 4.700 | 4.610 | 4.610 | 28,489 | -0.04(-0.86%) |
Jan 18, 2019 | 4.630 | 4.680 | 4.570 | 4.650 | 54,300 | +0.01(+0.22%) |
Jan 17, 2019 | 4.580 | 4.650 | 4.520 | 4.640 | 32,080 | +0.01(+0.22%) |
Jan 16, 2019 | 4.510 | 4.690 | 4.510 | 4.630 | 17,901 | +0.09(+1.98%) |
Jan 15, 2019 | 4.470 | 4.858 | 4.470 | 4.540 | 42,949 | +0.04(+0.89%) |
Jan 14, 2019 | 4.680 | 4.680 | 4.450 | 4.500 | 255,531 | -0.18(-3.85%) |
Jan 11, 2019 | 4.680 | 4.780 | 4.660 | 4.680 | 21,100 | -0.02(-0.43%) |
Jan 10, 2019 | 4.770 | 4.830 | 4.670 | 4.700 | 56,175 | -0.07(-1.47%) |
Jan 09, 2019 | 4.750 | 4.870 | 4.710 | 4.770 | 40,861 | -0.01(-0.21%) |
Jan 08, 2019 | 4.870 | 4.950 | 4.660 | 4.780 | 56,809 | -0.06(-1.24%) |
Jan 07, 2019 | 4.640 | 4.970 | 4.640 | 4.840 | 154,026 | +0.20(+4.31%) |
Jan 04, 2019 | 4.500 | 4.760 | 4.340 | 4.640 | 70,100 | +0.17(+3.80%) |
Jan 03, 2019 | 4.510 | 4.550 | 4.395 | 4.470 | 35,771 | -0.07(-1.54%) |
Jan 02, 2019 | 4.150 | 4.540 | 4.108 | 4.540 | 68,236 | +0.34(+8.10%) |
Dec 31, 2018 | 4.080 | 4.200 | 4.080 | 4.200 | 96,600 | +0.11(+2.69%) |
Dec 28, 2018 | 4.000 | 4.100 | 3.960 | 4.090 | 156,300 | +0.10(+2.51%) |
Dec 27, 2018 | 4.050 | 4.160 | 3.990 | 3.990 | 165,688 | -0.07(-1.72%) |
Dec 26, 2018 | 4.020 | 4.060 | 3.930 | 4.060 | 45,057 | +0.08(+2.01%) |
Dec 24, 2018 | 4.140 | 4.200 | 3.950 | 3.980 | 54,900 | -0.16(-3.86%) |
Dec 21, 2018 | 4.030 | 4.180 | 3.975 | 4.140 | 151,000 | +0.11(+2.73%) |
Dec 20, 2018 | 4.100 | 4.110 | 3.940 | 4.030 | 111,589 | -0.08(-1.83%) |
Dec 19, 2018 | 4.110 | 4.240 | 4.100 | 4.105 | 58,808 | +0.04(+0.86%) |
Dec 18, 2018 | 4.200 | 4.300 | 4.040 | 4.070 | 112,715 | -0.13(-3.10%) |
Dec 17, 2018 | 4.260 | 4.340 | 4.130 | 4.200 | 189,346 | -0.16(-3.67%) |
Dec 14, 2018 | 4.550 | 4.550 | 4.320 | 4.360 | 91,800 | -0.12(-2.68%) |
Dec 13, 2018 | 4.670 | 4.750 | 4.480 | 4.480 | 51,722 | -0.18(-3.86%) |
Dec 12, 2018 | 4.590 | 4.700 | 4.580 | 4.660 | 95,195 | +0.13(+2.87%) |
Dec 11, 2018 | 4.670 | 4.680 | 4.450 | 4.530 | 127,329 | -0.07(-1.52%) |
Dec 10, 2018 | 4.630 | 4.750 | 4.570 | 4.600 | 32,810 | -0.11(-2.34%) |
Dec 07, 2018 | 4.810 | 4.900 | 4.680 | 4.710 | 44,400 | -0.10(-2.08%) |
Dec 06, 2018 | 4.850 | 4.950 | 4.655 | 4.810 | 64,417 | -0.05(-1.03%) |
Dec 04, 2018 | 4.950 | 5.200 | 4.730 | 4.860 | 156,900 | +0.21(+4.52%) |